Lloyds Banking Group Plc ADR (NY: LYG )

3.090 +0.020 (+0.65%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.665 2.705 2.658 2.691 3,977,024 +0.11(+4.13%)
Jan 28, 2011 2.631 2.658 2.571 2.585 6,395,923 -0.11(-4.21%)
Jan 27, 2011 2.678 2.705 2.665 2.698 7,213,843 +0.05(+1.76%)
Jan 26, 2011 2.665 2.671 2.645 2.651 4,455,358 +0.00(+0.00%)
Jan 25, 2011 2.638 2.658 2.631 2.651 7,798,937 -0.11(-4.11%)
Jan 24, 2011 2.745 2.778 2.732 2.765 6,784,186 -0.11(-3.94%)
Jan 21, 2011 2.872 2.885 2.838 2.878 4,031,168 +0.05(+1.65%)
Jan 20, 2011 2.832 2.852 2.805 2.832 4,832,552 +0.02(+0.71%)
Jan 19, 2011 2.872 2.878 2.798 2.812 4,958,070 -0.09(-3.00%)
Jan 18, 2011 2.878 2.899 2.858 2.899 5,478,127 -0.06(-2.03%)
Jan 14, 2011 2.892 2.959 2.878 2.959 3,950,667 +0.09(+3.02%)
Jan 13, 2011 2.878 2.892 2.858 2.872 3,239,592 +0.03(+0.94%)
Jan 12, 2011 2.798 2.845 2.785 2.845 3,883,019 +0.11(+3.90%)
Jan 11, 2011 2.752 2.758 2.705 2.738 7,811,998 +0.03(+0.99%)
Jan 10, 2011 2.712 2.725 2.678 2.712 4,059,801 -0.03(-1.22%)
Jan 07, 2011 2.758 2.772 2.725 2.745 4,420,798 -0.02(-0.72%)
Jan 06, 2011 2.792 2.812 2.758 2.765 5,611,916 -0.08(-2.82%)
Jan 05, 2011 2.785 2.845 2.785 2.845 5,210,640 +0.04(+1.43%)
Jan 04, 2011 2.825 2.832 2.792 2.805 4,647,045 +0.02(+0.72%)
Jan 03, 2011 2.765 2.805 2.752 2.785 3,142,178 +0.04(+1.46%)
Dec 31, 2010 2.738 2.785 2.725 2.745 3,906,295 -0.01(-0.48%)
Dec 30, 2010 2.752 2.772 2.732 2.758 2,570,772 +0.00(+0.00%)
Dec 29, 2010 2.765 2.778 2.752 2.758 3,181,135 -0.01(-0.48%)
Dec 28, 2010 2.812 2.812 2.758 2.772 1,236,313 -0.03(-0.95%)
Dec 27, 2010 2.832 2.832 2.752 2.798 1,359,196 +0.01(+0.24%)
Dec 23, 2010 2.805 2.805 2.778 2.792 1,003,847 -0.03(-0.95%)
Dec 22, 2010 2.825 2.832 2.798 2.818 1,998,892 +0.03(+0.96%)
Dec 21, 2010 2.778 2.805 2.772 2.792 2,442,408 +0.05(+1.95%)
Dec 20, 2010 2.752 2.765 2.725 2.738 3,007,116 -0.01(-0.24%)
Dec 17, 2010 2.725 2.745 2.712 2.745 4,286,031 -0.10(-3.52%)
Dec 16, 2010 2.845 2.858 2.818 2.845 2,689,796 +0.02(+0.71%)
Dec 15, 2010 2.865 2.872 2.812 2.825 3,678,224 -0.05(-1.63%)
Dec 14, 2010 2.899 2.912 2.872 2.872 3,017,187 -0.03(-1.15%)
Dec 13, 2010 2.892 2.912 2.880 2.905 3,168,188 +0.01(+0.23%)
Dec 10, 2010 2.885 2.899 2.858 2.899 2,819,580 +0.01(+0.23%)
Dec 09, 2010 2.892 2.899 2.845 2.892 5,122,254 +0.03(+1.17%)
Dec 08, 2010 2.825 2.865 2.818 2.858 2,787,083 +0.08(+2.88%)
Dec 07, 2010 2.825 2.838 2.778 2.778 3,657,732 +0.00(+0.00%)
Dec 06, 2010 2.745 2.778 2.738 2.778 4,251,754 -0.03(-0.95%)
Dec 03, 2010 2.765 2.805 2.745 2.805 2,913,377 +0.04(+1.45%)
Dec 02, 2010 2.685 2.765 2.678 2.765 3,154,357 +0.09(+3.50%)
Dec 01, 2010 2.638 2.671 2.619 2.671 3,564,015 +0.15(+5.82%)
Nov 30, 2010 2.478 2.538 2.471 2.525 6,102,300 -0.03(-1.05%)
Nov 29, 2010 2.504 2.551 2.484 2.551 6,080,719 -0.03(-1.04%)
Nov 26, 2010 2.571 2.598 2.558 2.578 3,909,237 -0.11(-3.98%)
Nov 24, 2010 2.678 2.685 2.685 2.685 3,969,431 +0.03(+1.26%)
Nov 23, 2010 2.671 2.705 2.651 2.651 4,259,919 -0.09(-3.17%)
Nov 22, 2010 2.725 2.738 2.685 2.738 7,306,398 -0.11(-3.98%)
Nov 19, 2010 2.805 2.872 2.792 2.852 5,476,357 -0.02(-0.70%)
Nov 18, 2010 2.892 2.899 2.852 2.872 2,882,161 +0.07(+2.63%)
Nov 17, 2010 2.792 2.832 2.785 2.798 2,178,278 -0.01(-0.48%)
Nov 16, 2010 2.865 2.878 2.792 2.812 4,620,222 -0.13(-4.32%)
Nov 15, 2010 2.992 2.999 2.939 2.939 3,005,063 -0.03(-1.12%)
Nov 12, 2010 2.992 3.012 2.939 2.972 7,592,391 +0.05(+1.60%)
Nov 11, 2010 2.912 2.952 2.899 2.925 3,284,411 +0.00(+0.00%)
Nov 10, 2010 2.912 2.925 2.858 2.925 4,835,109 +0.03(+0.92%)
Nov 09, 2010 2.972 2.972 2.878 2.899 4,131,460 -0.05(-1.59%)
Nov 08, 2010 2.965 2.972 2.919 2.945 11,076,012 -0.09(-2.86%)
Nov 05, 2010 3.045 3.059 2.992 3.032 6,412,169 -0.02(-0.66%)
Nov 04, 2010 3.065 3.065 3.019 3.052 6,181,050 +0.08(+2.70%)
Nov 03, 2010 2.965 2.972 2.925 2.972 4,190,908 +0.10(+3.49%)
Nov 02, 2010 2.899 2.912 2.838 2.872 4,371,177 -0.06(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.