$4.31 0.00 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYG historical data

Date Open High Low Close Volume
5/24/20164.254.314.244.313,505,254
5/23/20164.124.154.114.122,020,178
5/20/20164.124.144.114.111,330,892
5/19/20164.144.154.084.122,036,480
5/18/20164.064.144.054.133,502,813
5/17/20163.943.963.923.942,323,564
5/16/20163.863.913.863.902,152,427
5/13/20163.843.873.833.831,712,606
5/12/20163.863.883.793.821,312,353
5/11/20163.833.873.813.831,408,621
5/10/20163.813.863.803.852,198,133
5/9/20163.793.813.763.762,610,541
5/6/20163.763.843.763.831,568,704
5/5/20163.793.803.733.745,514,986
5/4/20163.843.873.803.842,671,579
5/3/20163.933.943.883.901,567,914
5/2/20164.024.043.994.041,315,221
4/29/20163.984.023.973.992,050,428
4/28/20164.014.074.014.022,898,198
4/27/20164.114.144.074.133,321,795
4/26/20164.134.174.114.162,838,262
4/25/20164.004.023.974.014,388,782
4/22/20163.984.033.974.014,895,431
4/21/20163.984.023.974.027,448,429
4/20/20163.953.983.943.953,909,509
4/19/20164.004.023.953.981,861,387
4/18/20163.923.993.913.982,028,501
4/15/20163.943.963.923.932,177,834
4/14/20163.993.993.933.9516,819,925
4/13/20164.004.023.974.022,199,074
4/12/20163.833.903.793.896,310,528
4/11/20163.803.833.793.826,604,763
4/8/20163.763.793.733.753,673,694
4/7/20163.743.753.673.694,564,774
4/6/20163.773.823.743.823,572,846
4/5/20163.883.883.853.8611,898,172
4/4/20163.964.003.943.983,199,736
4/1/20163.893.973.873.965,234,502
3/31/20163.943.973.943.953,959,188
3/30/20163.963.973.933.952,144,320
3/29/20163.923.963.893.962,389,867
3/28/20163.933.953.913.931,320,819
3/24/20163.903.913.873.912,270,998
3/23/20163.963.963.903.901,889,411
3/22/20163.964.013.963.964,340,545
3/21/20164.074.094.054.071,973,961
3/18/20164.134.154.094.091,717,673
3/17/20164.034.084.014.061,772,435
3/16/20163.924.003.923.992,785,373
3/15/20163.994.013.953.993,322,158
3/14/20164.084.104.064.093,882,560
3/11/20164.084.134.074.132,994,767
3/10/20164.034.063.984.013,741,004
3/9/20164.074.094.014.022,043,922
3/8/20164.104.104.044.083,397,595
3/7/20164.144.234.134.223,583,668
3/4/20164.184.244.174.244,415,182
3/3/20164.154.214.124.213,611,622
3/2/20164.134.204.124.203,778,847
3/1/20164.094.174.084.172,615,325
2/29/20164.054.104.034.053,608,688
2/26/20164.074.094.024.032,972,790
2/25/20163.954.033.864.024,729,859
2/24/20163.533.553.493.533,457,620
2/23/20163.603.613.573.582,970,829
2/22/20163.603.643.603.621,685,865
2/19/20163.573.593.523.593,037,548
2/18/20163.663.663.593.601,908,889
2/17/20163.623.663.603.633,618,230
2/16/20163.513.543.483.522,158,152
2/12/20163.363.453.343.452,292,080
2/11/20163.323.353.273.324,235,029
2/10/20163.423.453.393.413,020,239
2/9/20163.333.433.333.423,604,628
2/8/20163.513.533.443.472,718,474
2/5/20163.663.673.603.623,297,712
2/4/20163.623.743.623.723,377,293
2/3/20163.643.643.543.623,697,124
2/2/20163.633.633.573.593,559,146
2/1/20163.733.783.703.782,855,258
1/29/20163.753.823.723.813,528,211
1/28/20163.763.773.713.753,984,179
1/27/20163.723.803.703.714,269,134
1/26/20163.733.853.723.829,775,229
1/25/20163.703.713.653.6610,634,349
1/22/20163.873.903.843.887,088,796
1/21/20163.693.753.653.723,086,213
1/20/20163.683.703.633.678,021,874
1/19/20163.823.833.743.765,492,698
1/15/20163.793.803.713.786,316,759
1/14/20163.873.943.833.923,853,493
1/13/20163.984.003.873.897,345,317
1/12/20164.104.114.034.084,557,317
1/11/20164.114.124.074.1211,281,639
1/8/20164.144.154.074.0810,371,305
1/7/20164.104.154.074.087,297,173
1/6/20164.214.234.174.185,504,549
1/5/20164.284.324.254.307,953,246
1/4/20164.284.324.244.325,623,679
12/31/20154.414.414.364.361,132,349
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center