Lloyds Banking Group Plc ADR (NY: LYG )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.282 1.289 1.262 1.276 2,585,104 -0.02(-1.55%)
Jan 30, 2012 1.269 1.296 1.256 1.296 3,325,544 -0.05(-3.48%)
Jan 27, 2012 1.336 1.342 1.322 1.342 1,494,754 -0.01(-0.50%)
Jan 26, 2012 1.349 1.362 1.329 1.349 4,910,936 +0.05(+3.59%)
Jan 25, 2012 1.262 1.302 1.249 1.302 3,263,498 +0.00(+0.00%)
Jan 24, 2012 1.276 1.309 1.262 1.302 3,332,174 -0.05(-3.47%)
Jan 23, 2012 1.356 1.369 1.329 1.349 3,286,867 +0.03(+2.02%)
Jan 20, 2012 1.336 1.342 1.316 1.322 6,539,414 +0.00(+0.00%)
Jan 19, 2012 1.276 1.322 1.262 1.322 4,965,284 +0.12(+10.00%)
Jan 18, 2012 1.169 1.202 1.169 1.202 3,272,308 +0.03(+2.86%)
Jan 17, 2012 1.182 1.195 1.162 1.169 1,905,712 +0.00(+0.00%)
Jan 13, 2012 1.162 1.182 1.135 1.169 2,692,416 -0.01(-1.13%)
Jan 12, 2012 1.169 1.182 1.142 1.182 4,632,086 +0.03(+2.91%)
Jan 11, 2012 1.102 1.149 1.102 1.149 2,639,864 +0.03(+2.99%)
Jan 10, 2012 1.102 1.115 1.089 1.115 26,979,686 +0.06(+5.70%)
Jan 09, 2012 1.075 1.082 1.049 1.055 4,882,700 -0.03(-3.07%)
Jan 06, 2012 1.089 1.095 1.075 1.089 1,562,407 +0.00(+0.00%)
Jan 05, 2012 1.069 1.089 1.055 1.089 2,158,486 -0.01(-0.61%)
Jan 04, 2012 1.095 1.109 1.075 1.095 4,875,040 +0.05(+4.46%)
Dec 30, 2011 1.029 1.049 1.029 1.049 2,142,642 +0.02(+1.95%)
Dec 29, 2011 1.008 1.029 1.008 1.029 3,087,174 +0.01(+1.32%)
Dec 28, 2011 1.022 1.029 1.008 1.015 3,392,212 -0.01(-1.30%)
Dec 27, 2011 1.035 1.049 1.022 1.029 3,066,299 -0.01(-0.65%)
Dec 23, 2011 1.062 1.062 1.035 1.035 1,765,905 +0.03(+2.65%)
Dec 21, 2011 1.015 1.022 0.9951 1.008 5,802,195 +0.05(+4.86%)
Dec 20, 2011 0.9550 0.9751 0.9550 0.9617 4,284,662 +0.04(+4.35%)
Dec 19, 2011 0.9818 0.9818 0.9216 0.9216 3,863,502 -0.08(-8.00%)
Dec 16, 2011 0.9951 1.008 0.9751 1.002 4,782,889 +0.02(+2.04%)
Dec 15, 2011 1.008 1.015 0.9684 0.9818 2,655,205 +0.02(+2.08%)
Dec 14, 2011 1.002 1.015 0.9617 0.9617 4,501,518 -0.03(-3.36%)
Dec 13, 2011 1.029 1.042 0.9751 0.9951 2,766,730 -0.03(-2.61%)
Dec 12, 2011 1.029 1.029 1.002 1.022 2,952,927 -0.07(-6.71%)
Dec 09, 2011 1.062 1.102 1.062 1.095 5,230,393 +0.07(+6.49%)
Dec 08, 2011 1.075 1.082 1.022 1.029 6,247,215 -0.09(-8.33%)
Dec 07, 2011 1.095 1.135 1.075 1.122 6,003,461 +0.00(+0.00%)
Dec 06, 2011 1.122 1.129 1.102 1.122 3,509,276 +0.02(+1.82%)
Dec 05, 2011 1.135 1.142 1.095 1.102 6,908,930 +0.09(+8.55%)
Dec 02, 2011 1.042 1.049 1.012 1.015 5,970,643 +0.03(+2.70%)
Dec 01, 2011 1.008 1.015 0.9684 0.9884 5,746,349 -0.05(-4.52%)
Nov 30, 2011 1.022 1.042 1.015 1.035 6,792,158 +0.09(+9.16%)
Nov 29, 2011 0.9350 0.9617 0.9283 0.9484 3,714,199 -0.01(-1.39%)
Nov 28, 2011 1.008 1.008 0.9484 0.9617 5,440,337 +0.03(+2.86%)
Nov 25, 2011 0.9283 0.9617 0.9283 0.9350 3,319,378 +0.04(+4.48%)
Nov 23, 2011 0.9283 0.9283 0.8883 0.8949 5,462,239 -0.03(-3.60%)
Nov 22, 2011 0.9417 0.9550 0.9216 0.9283 10,324,549 -0.06(-6.08%)
Nov 21, 2011 0.9884 0.9951 0.9617 0.9884 7,211,573 -0.07(-6.33%)
Nov 18, 2011 1.069 1.069 1.042 1.055 3,532,702 +0.00(+0.00%)
Nov 17, 2011 1.075 1.075 1.042 1.055 6,181,740 -0.06(-5.39%)
Nov 16, 2011 1.129 1.142 1.111 1.115 13,252,893 -0.04(-3.47%)
Nov 15, 2011 1.169 1.182 1.142 1.155 4,173,654 -0.02(-1.70%)
Nov 14, 2011 1.209 1.209 1.175 1.175 3,079,056 -0.05(-3.83%)
Nov 11, 2011 1.209 1.236 1.195 1.222 5,429,190 +0.07(+5.78%)
Nov 10, 2011 1.189 1.195 1.142 1.155 6,663,856 +0.01(+0.58%)
Nov 09, 2011 1.182 1.195 1.149 1.149 12,110,396 -0.11(-8.99%)
Nov 08, 2011 1.269 1.276 1.229 1.262 6,740,168 +0.05(+3.85%)
Nov 07, 2011 1.202 1.222 1.182 1.216 5,203,835 -0.01(-0.55%)
Nov 04, 2011 1.236 1.239 1.202 1.222 6,768,136 -0.03(-2.14%)
Nov 03, 2011 1.289 1.289 1.222 1.249 11,903,598 +0.02(+1.63%)
Nov 02, 2011 1.229 1.249 1.195 1.229 21,196,516 -0.07(-5.15%)
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.