Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.98 27.20 26.41 27.01 1,015,749 -0.02(-0.07%)
Apr 29, 2019 26.88 27.33 26.82 27.03 664,718 +0.13(+0.48%)
Apr 26, 2019 26.82 26.93 26.61 26.90 716,700 +0.25(+0.94%)
Apr 25, 2019 27.14 27.14 26.55 26.65 1,107,292 -0.60(-2.20%)
Apr 24, 2019 27.23 27.53 26.76 27.25 823,256 -0.02(-0.07%)
Apr 23, 2019 27.33 27.65 27.12 27.27 957,706 -0.02(-0.07%)
Apr 22, 2019 27.47 27.76 27.27 27.29 692,007 -0.29(-1.05%)
Apr 18, 2019 27.67 27.80 27.02 27.58 1,415,400 +0.02(+0.07%)
Apr 17, 2019 27.82 27.96 27.45 27.56 1,035,320 -0.16(-0.58%)
Apr 16, 2019 28.37 28.56 27.64 27.72 1,486,533 -0.57(-2.01%)
Apr 15, 2019 27.93 28.40 27.88 28.29 1,119,989 +0.37(+1.33%)
Apr 12, 2019 27.43 27.97 27.18 27.92 1,412,900 +0.68(+2.50%)
Apr 11, 2019 27.32 27.57 27.12 27.24 881,076 -0.14(-0.51%)
Apr 10, 2019 27.44 27.61 27.10 27.38 2,176,314 -0.42(-1.51%)
Apr 09, 2019 27.72 27.91 27.49 27.80 1,817,496 +0.06(+0.22%)
Apr 08, 2019 27.82 27.95 27.52 27.74 3,040,398 -0.08(-0.29%)
Apr 05, 2019 26.61 27.84 26.61 27.82 3,555,900 +1.16(+4.35%)
Apr 04, 2019 26.41 26.66 26.33 26.66 1,493,001 +0.33(+1.25%)
Apr 03, 2019 25.50 26.41 25.41 26.33 2,233,741 +1.02(+4.03%)
Apr 02, 2019 24.97 25.53 24.89 25.31 1,769,587 +0.41(+1.65%)
Apr 01, 2019 25.19 25.44 24.80 24.90 1,380,007 -0.02(-0.08%)
Mar 29, 2019 25.38 25.38 24.60 24.92 1,432,000 -0.31(-1.23%)
Mar 28, 2019 25.53 25.62 25.16 25.23 1,319,839 -0.38(-1.48%)
Mar 27, 2019 25.50 25.83 25.18 25.61 1,391,493 +0.13(+0.51%)
Mar 26, 2019 25.91 26.19 25.27 25.48 1,193,364 -0.29(-1.13%)
Mar 25, 2019 26.10 26.17 25.24 25.77 1,163,831 -0.26(-1.00%)
Mar 22, 2019 26.42 26.46 25.97 26.03 1,139,900 -0.43(-1.63%)
Mar 21, 2019 25.99 26.50 25.93 26.46 1,210,408 +0.30(+1.15%)
Mar 20, 2019 26.06 26.25 25.60 26.16 1,350,710 -0.01(-0.04%)
Mar 19, 2019 26.17 26.33 25.89 26.17 1,364,968 +0.06(+0.23%)
Mar 18, 2019 25.95 26.21 25.86 26.11 907,221 +0.08(+0.31%)
Mar 15, 2019 25.79 26.35 25.73 26.03 2,160,100 +0.41(+1.60%)
Mar 14, 2019 25.53 25.88 25.53 25.62 1,436,703 +0.12(+0.47%)
Mar 13, 2019 25.32 25.70 25.25 25.50 1,137,764 +0.34(+1.35%)
Mar 12, 2019 24.89 25.43 24.66 25.16 2,853,884 +0.29(+1.17%)
Mar 11, 2019 25.38 25.38 24.78 24.87 2,067,899 -0.39(-1.54%)
Mar 08, 2019 25.71 25.78 25.21 25.26 1,613,200 -0.71(-2.73%)
Mar 07, 2019 26.11 26.36 25.77 25.97 1,290,295 -0.14(-0.54%)
Mar 06, 2019 26.05 26.38 25.93 26.11 886,093 -0.01(-0.04%)
Mar 05, 2019 26.34 26.47 26.02 26.12 994,652 -0.30(-1.14%)
Mar 04, 2019 26.22 26.43 26.06 26.42 1,125,704 +0.20(+0.76%)
Mar 01, 2019 26.57 26.64 26.06 26.22 1,805,000 -0.13(-0.49%)
Feb 28, 2019 26.28 26.61 25.38 26.35 2,302,086 +0.09(+0.34%)
Feb 27, 2019 26.20 26.39 25.97 26.26 2,176,827 -0.04(-0.15%)
Feb 26, 2019 25.25 26.62 25.18 26.30 3,285,108 +0.94(+3.71%)
Feb 25, 2019 26.16 26.24 25.30 25.36 1,586,195 -0.71(-2.72%)
Feb 22, 2019 25.69 26.16 25.67 26.07 1,216,400 +0.46(+1.80%)
Feb 21, 2019 25.60 25.76 25.34 25.61 1,178,419 -0.03(-0.12%)
Feb 20, 2019 25.54 25.86 25.45 25.64 1,410,436 +0.10(+0.39%)
Feb 19, 2019 25.59 25.80 25.42 25.54 1,344,516 -0.12(-0.47%)
Feb 15, 2019 25.14 25.68 25.01 25.66 1,631,900 +0.74(+2.97%)
Feb 14, 2019 24.61 25.02 24.34 24.92 1,370,281 +0.20(+0.81%)
Feb 13, 2019 24.92 25.02 24.35 24.72 1,489,032 -0.10(-0.40%)
Feb 12, 2019 24.53 24.91 24.30 24.82 1,302,332 +0.54(+2.22%)
Feb 11, 2019 25.64 25.64 24.19 24.28 1,217,169 -0.85(-3.38%)
Feb 08, 2019 25.27 25.28 24.88 25.13 1,162,900 -0.33(-1.30%)
Feb 07, 2019 25.26 25.49 24.90 25.46 1,398,109 +0.12(+0.47%)
Feb 06, 2019 25.86 25.98 25.34 25.34 2,047,446 -0.65(-2.50%)
Feb 05, 2019 25.58 26.13 25.40 25.99 2,275,535 +0.14(+0.54%)
Feb 04, 2019 24.79 26.23 24.74 25.85 3,656,937 +1.11(+4.49%)
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.