Lloyds Banking Group Plc ADR (NY: LYG )

2.597 -0.033 (-1.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.02 20.12 19.91 20.08 146,225 +0.13(+0.66%)
Apr 29, 2004 19.97 20.11 19.86 19.95 177,146 -0.16(-0.82%)
Apr 28, 2004 20.31 20.31 20.03 20.11 174,556 -0.21(-1.03%)
Apr 27, 2004 20.36 20.48 20.31 20.32 156,126 -0.03(-0.16%)
Apr 26, 2004 20.46 20.51 20.29 20.35 142,265 +0.03(+0.16%)
Apr 23, 2004 20.26 20.37 20.07 20.32 138,914 +0.03(+0.13%)
Apr 22, 2004 19.97 20.35 19.95 20.29 130,993 +0.14(+0.68%)
Apr 21, 2004 19.99 20.17 19.96 20.16 78,139 +0.04(+0.20%)
Apr 20, 2004 20.33 20.52 20.12 20.12 167,397 -0.20(-1.00%)
Apr 19, 2004 20.19 20.35 20.16 20.32 120,940 +0.36(+1.81%)
Apr 16, 2004 19.76 20.06 19.76 19.96 127,794 +0.24(+1.20%)
Apr 15, 2004 19.58 19.73 19.49 19.72 206,695 +0.09(+0.43%)
Apr 14, 2004 19.56 19.76 19.53 19.64 151,099 -0.33(-1.68%)
Apr 13, 2004 20.14 20.22 19.83 19.97 192,377 -0.55(-2.69%)
Apr 12, 2004 20.37 20.64 20.37 20.52 99,463 +0.12(+0.58%)
Apr 08, 2004 20.47 20.47 20.32 20.40 131,450 +0.02(+0.10%)
Apr 07, 2004 20.61 20.64 20.31 20.39 130,536 -0.30(-1.43%)
Apr 06, 2004 20.62 20.80 20.52 20.68 121,854 +0.03(+0.13%)
Apr 05, 2004 20.48 20.73 20.45 20.65 281,027 +0.09(+0.41%)
Apr 02, 2004 20.58 20.68 20.45 20.57 142,874 -0.12(-0.57%)
Apr 01, 2004 20.46 20.76 20.46 20.69 154,450 +0.28(+1.35%)
Mar 31, 2004 20.21 20.46 20.14 20.41 119,569 +0.10(+0.48%)
Mar 30, 2004 20.15 20.39 20.09 20.31 108,907 +0.03(+0.13%)
Mar 29, 2004 20.16 20.39 20.09 20.29 131,602 +0.46(+2.32%)
Mar 26, 2004 19.87 19.91 19.70 19.83 202,278 -0.23(-1.15%)
Mar 25, 2004 19.80 20.12 19.74 20.06 225,430 +0.26(+1.33%)
Mar 24, 2004 19.96 20.09 19.75 19.79 139,828 -0.40(-1.98%)
Mar 23, 2004 20.35 20.37 20.16 20.19 216,596 +0.37(+1.85%)
Mar 22, 2004 19.99 20.02 19.76 19.83 132,821 +0.00(+0.00%)
Mar 19, 2004 20.12 20.12 19.77 19.83 271,887 -0.39(-1.95%)
Mar 18, 2004 20.19 20.27 20.11 20.22 221,622 -0.07(-0.32%)
Mar 17, 2004 20.07 20.31 19.98 20.29 199,841 -0.74(-3.50%)
Mar 16, 2004 21.11 21.17 20.94 21.02 363,583 +0.32(+1.52%)
Mar 15, 2004 20.91 20.91 20.58 20.71 269,298 -0.10(-0.47%)
Mar 12, 2004 20.81 20.86 20.60 20.81 242,033 +0.03(+0.13%)
Mar 11, 2004 20.88 20.88 20.58 20.78 257,265 -0.32(-1.49%)
Mar 10, 2004 21.21 21.44 21.07 21.09 285,596 -0.77(-3.54%)
Mar 09, 2004 22.02 22.05 21.78 21.87 188,874 +0.33(+1.52%)
Mar 08, 2004 21.68 21.88 21.51 21.54 432,735 -0.95(-4.20%)
Mar 05, 2004 22.09 22.49 22.03 22.49 145,006 +0.31(+1.39%)
Mar 04, 2004 22.03 22.24 21.96 22.18 100,225 +0.43(+1.99%)
Mar 03, 2004 21.63 21.76 21.42 21.74 155,212 +0.15(+0.70%)
Mar 02, 2004 21.54 21.76 21.48 21.59 258,179 -0.73(-3.26%)
Mar 01, 2004 22.26 22.35 22.05 22.32 121,702 -0.09(-0.38%)
Feb 27, 2004 22.28 22.42 22.11 22.41 276,152 -0.47(-2.04%)
Feb 26, 2004 22.52 22.95 22.48 22.87 235,331 -0.53(-2.24%)
Feb 25, 2004 23.31 23.44 23.31 23.40 91,695 +0.06(+0.25%)
Feb 24, 2004 23.01 23.42 23.00 23.34 154,755 +0.03(+0.14%)
Feb 23, 2004 23.34 23.35 23.15 23.31 86,364 -0.03(-0.14%)
Feb 20, 2004 23.71 23.71 23.25 23.34 118,198 -0.53(-2.23%)
Feb 19, 2004 23.63 24.09 23.63 23.87 168,463 +0.59(+2.54%)
Feb 18, 2004 23.50 23.50 23.27 23.28 108,298 -0.25(-1.06%)
Feb 17, 2004 23.31 23.58 23.28 23.53 104,185 +0.66(+2.90%)
Feb 13, 2004 23.12 23.12 22.75 22.87 124,596 -0.01(-0.03%)
Feb 12, 2004 22.85 22.95 22.80 22.87 122,768 -0.43(-1.83%)
Feb 11, 2004 22.66 23.31 22.62 23.30 104,033 +0.49(+2.16%)
Feb 10, 2004 22.75 22.88 22.63 22.81 80,880 -0.03(-0.14%)
Feb 09, 2004 22.59 22.95 22.56 22.84 71,894 +0.32(+1.43%)
Feb 06, 2004 22.32 22.53 22.32 22.52 99,159 +0.33(+1.48%)
Feb 05, 2004 22.32 22.35 22.12 22.19 74,940 +0.14(+0.65%)
Feb 04, 2004 22.03 22.19 21.90 22.05 158,106 -0.30(-1.32%)
Feb 03, 2004 22.19 22.39 22.14 22.34 51,178 +0.05(+0.21%)
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.