Lloyds Banking Group Plc ADR (NY: LYG )

3.100 +0.030 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.633 3.693 3.633 3.660 4,824,675 -0.06(-1.62%)
Jan 30, 2014 3.700 3.733 3.673 3.720 2,457,160 +0.09(+2.58%)
Jan 29, 2014 3.660 3.667 3.620 3.626 3,356,841 -0.08(-2.16%)
Jan 28, 2014 3.700 3.713 3.677 3.707 3,785,547 +0.13(+3.74%)
Jan 27, 2014 3.606 3.626 3.540 3.573 4,980,322 +0.00(+0.00%)
Jan 24, 2014 3.660 3.667 3.573 3.573 11,110,764 -0.14(-3.78%)
Jan 23, 2014 3.740 3.740 3.700 3.713 7,671,646 -0.04(-1.07%)
Jan 22, 2014 3.747 3.753 3.720 3.753 2,135,928 +0.00(+0.00%)
Jan 21, 2014 3.753 3.760 3.709 3.753 2,985,535 +0.05(+1.26%)
Jan 17, 2014 3.720 3.707 3.707 3.707 3,872,654 -0.05(-1.25%)
Jan 16, 2014 3.767 3.773 3.720 3.753 6,348,686 -0.09(-2.43%)
Jan 15, 2014 3.820 3.847 3.807 3.847 4,685,321 +0.04(+1.05%)
Jan 14, 2014 3.777 3.813 3.747 3.807 4,025,414 +0.11(+3.07%)
Jan 13, 2014 3.713 3.754 3.687 3.693 7,324,125 -0.03(-0.90%)
Jan 10, 2014 3.740 3.747 3.680 3.727 7,741,421 -0.07(-1.93%)
Jan 09, 2014 3.793 3.820 3.780 3.800 8,485,740 +0.05(+1.43%)
Jan 08, 2014 3.713 3.753 3.707 3.747 32,266,076 +0.11(+2.94%)
Jan 07, 2014 3.647 3.660 3.633 3.640 4,606,991 +0.10(+2.83%)
Jan 06, 2014 3.540 3.566 3.523 3.540 2,954,086 +0.00(+0.00%)
Jan 03, 2014 3.506 3.560 3.506 3.540 4,107,617 +0.03(+0.76%)
Jan 02, 2014 3.506 3.520 3.493 3.513 3,164,111 -0.04(-1.13%)
Dec 31, 2013 3.506 3.553 3.553 3.553 3,441,577 +0.05(+1.53%)
Dec 30, 2013 3.473 3.500 3.466 3.500 2,546,614 -0.01(-0.19%)
Dec 27, 2013 3.500 3.513 3.486 3.506 3,277,143 -0.01(-0.38%)
Dec 26, 2013 3.493 3.533 3.486 3.520 2,252,059 +0.05(+1.35%)
Dec 24, 2013 3.446 3.473 3.446 3.473 1,296,011 +0.01(+0.39%)
Dec 23, 2013 3.426 3.466 3.419 3.460 2,389,442 +0.03(+0.97%)
Dec 20, 2013 3.399 3.426 3.389 3.426 3,416,372 +0.00(+0.00%)
Dec 19, 2013 3.379 3.426 3.373 3.426 2,047,471 +0.02(+0.59%)
Dec 18, 2013 3.346 3.406 3.326 3.406 3,440,306 +0.07(+2.20%)
Dec 17, 2013 3.346 3.353 3.313 3.333 1,871,129 -0.03(-0.80%)
Dec 16, 2013 3.339 3.363 3.333 3.359 2,505,129 +0.06(+1.82%)
Dec 13, 2013 3.313 3.313 3.279 3.299 2,627,710 -0.01(-0.40%)
Dec 12, 2013 3.326 3.339 3.299 3.313 6,713,950 -0.06(-1.78%)
Dec 11, 2013 3.413 3.426 3.373 3.373 5,942,664 -0.07(-2.13%)
Dec 10, 2013 3.439 3.460 3.433 3.446 2,028,007 +0.00(+0.00%)
Dec 09, 2013 3.439 3.460 3.419 3.446 2,580,362 +0.01(+0.39%)
Dec 06, 2013 3.433 3.446 3.413 3.433 2,823,695 +0.07(+2.19%)
Dec 05, 2013 3.386 3.386 3.346 3.359 2,523,924 -0.01(-0.40%)
Dec 04, 2013 3.373 3.396 3.346 3.373 5,436,825 -0.05(-1.37%)
Dec 03, 2013 3.453 3.458 3.406 3.419 5,042,643 -0.01(-0.39%)
Dec 02, 2013 3.460 3.473 3.433 3.433 2,931,596 +0.03(+0.78%)
Nov 29, 2013 3.413 3.426 3.393 3.406 2,627,420 +0.03(+0.79%)
Nov 27, 2013 3.339 3.393 3.339 3.379 5,096,599 +0.11(+3.27%)
Nov 26, 2013 3.279 3.289 3.259 3.273 3,749,630 +0.01(+0.20%)
Nov 25, 2013 3.273 3.279 3.259 3.266 3,074,230 +0.02(+0.62%)
Nov 22, 2013 3.306 3.313 3.232 3.246 14,607,540 -0.03(-1.02%)
Nov 21, 2013 3.266 3.286 3.252 3.279 14,290,795 +0.05(+1.45%)
Nov 20, 2013 3.252 3.273 3.226 3.232 4,471,184 -0.03(-0.82%)
Nov 19, 2013 3.259 3.279 3.246 3.259 3,772,739 +0.01(+0.21%)
Nov 18, 2013 3.306 3.319 3.246 3.252 13,040,771 -0.06(-1.81%)
Nov 15, 2013 3.286 3.319 3.266 3.313 4,950,994 +0.01(+0.40%)
Nov 14, 2013 3.273 3.299 3.273 3.299 4,509,107 +0.03(+1.02%)
Nov 13, 2013 3.226 3.273 3.219 3.266 3,961,335 +0.01(+0.20%)
Nov 12, 2013 3.273 3.293 3.252 3.259 3,429,408 -0.06(-1.81%)
Nov 11, 2013 3.319 3.326 3.293 3.319 3,588,950 +0.03(+0.81%)
Nov 08, 2013 3.199 3.293 3.192 3.293 8,432,403 +0.13(+4.01%)
Nov 07, 2013 3.232 3.239 3.166 3.166 6,132,041 -0.07(-2.07%)
Nov 06, 2013 3.259 3.266 3.226 3.232 4,602,085 -0.05(-1.63%)
Nov 05, 2013 3.252 3.293 3.219 3.286 10,583,425 -0.03(-1.01%)
Nov 04, 2013 3.346 3.349 3.299 3.319 3,959,222 -0.01(-0.40%)
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.