Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.92 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.85 53.08 52.33 52.46 1,651,556 +0.05(+0.10%)
Jul 30, 2015 51.90 52.63 51.76 52.41 1,195,976 +0.05(+0.10%)
Jul 29, 2015 51.53 52.46 51.46 52.36 2,011,671 +0.63(+1.22%)
Jul 28, 2015 51.48 51.91 50.91 51.73 1,135,830 +0.60(+1.17%)
Jul 27, 2015 51.89 51.89 50.89 51.13 1,322,663 -0.82(-1.58%)
Jul 24, 2015 52.38 52.39 51.76 51.95 1,716,543 -0.13(-0.25%)
Jul 23, 2015 52.81 52.81 51.72 52.08 2,287,205 -0.46(-0.88%)
Jul 22, 2015 53.81 53.81 52.43 52.54 1,838,416 -0.47(-0.89%)
Jul 21, 2015 52.48 53.15 52.48 53.01 1,405,099 +0.43(+0.82%)
Jul 20, 2015 52.63 53.01 52.12 52.58 1,390,980 -0.15(-0.28%)
Jul 17, 2015 53.00 53.00 52.14 52.73 1,692,509 -0.16(-0.30%)
Jul 16, 2015 52.31 53.11 52.12 52.89 3,507,626 +1.15(+2.22%)
Jul 15, 2015 51.63 51.78 50.77 51.74 3,622,248 +1.01(+1.99%)
Jul 14, 2015 50.87 51.50 50.64 50.73 1,472,552 -0.25(-0.49%)
Jul 13, 2015 50.90 51.65 50.76 50.98 5,412,692 +0.12(+0.24%)
Jul 10, 2015 49.99 51.51 48.99 50.86 5,431,837 +1.87(+3.82%)
Jul 09, 2015 49.43 49.76 48.82 48.99 1,507,840 +0.01(+0.02%)
Jul 08, 2015 49.48 49.61 48.70 48.98 1,709,629 -0.80(-1.61%)
Jul 07, 2015 50.82 50.82 48.89 49.78 3,466,490 -0.72(-1.43%)
Jul 06, 2015 50.43 50.91 50.13 50.50 2,644,418 -0.20(-0.39%)
Jul 02, 2015 52.47 50.70 50.70 50.70 2,635,000 -3.77(-6.92%)
Jul 01, 2015 55.01 55.01 54.09 54.47 1,653,627 +0.40(+0.74%)
Jun 30, 2015 54.65 54.65 53.41 54.07 1,879,450 -0.10(-0.18%)
Jun 29, 2015 55.73 55.73 54.05 54.17 2,622,867 -1.95(-3.47%)
Jun 26, 2015 56.70 56.70 55.96 56.12 1,314,481 -0.09(-0.16%)
Jun 25, 2015 56.69 56.89 56.14 56.21 1,352,070 -0.30(-0.53%)
Jun 24, 2015 57.01 57.30 56.35 56.51 1,256,059 -0.74(-1.29%)
Jun 23, 2015 57.63 57.13 57.12 57.25 1,450,912 +0.12(+0.21%)
Jun 22, 2015 57.23 57.28 56.80 57.13 1,208,759 +0.37(+0.65%)
Jun 19, 2015 57.08 57.16 56.53 56.76 1,820,409 -0.10(-0.18%)
Jun 18, 2015 56.53 57.28 56.45 56.86 1,289,990 +0.31(+0.55%)
Jun 17, 2015 56.24 56.63 55.98 56.55 1,337,955 +0.59(+1.05%)
Jun 16, 2015 56.02 56.08 55.48 55.96 1,669,661 -0.03(-0.05%)
Jun 15, 2015 55.78 56.03 55.41 55.99 1,465,201 -0.04(-0.07%)
Jun 12, 2015 55.45 56.16 55.45 56.03 1,185,819 +0.18(+0.32%)
Jun 11, 2015 56.16 56.39 55.64 55.85 1,451,386 -0.30(-0.53%)
Jun 10, 2015 55.14 56.39 54.85 56.15 2,039,268 +1.13(+2.05%)
Jun 09, 2015 54.93 55.20 54.26 55.02 2,374,167 +0.04(+0.07%)
Jun 08, 2015 55.10 55.83 54.97 54.98 1,881,390 -0.26(-0.47%)
Jun 05, 2015 55.51 55.75 54.41 55.24 2,480,780 +0.64(+1.17%)
Jun 04, 2015 55.42 55.83 54.38 54.60 2,931,977 -1.22(-2.19%)
Jun 03, 2015 57.15 57.44 55.75 55.82 2,595,063 -1.19(-2.09%)
Jun 02, 2015 56.95 57.92 56.66 57.01 1,508,037 -0.41(-0.71%)
Jun 01, 2015 57.76 58.21 56.94 57.42 1,620,985 -0.11(-0.19%)
May 29, 2015 58.26 58.26 57.05 57.53 1,989,788 -0.16(-0.28%)
May 28, 2015 58.53 58.55 57.27 57.69 2,459,487 -0.79(-1.35%)
May 27, 2015 57.96 58.66 57.49 58.48 2,255,370 +0.73(+1.27%)
May 26, 2015 57.31 57.80 56.24 57.74 2,562,725 +0.30(+0.53%)
May 22, 2015 56.35 57.44 57.44 57.44 4,515,500 +1.07(+1.90%)
May 21, 2015 55.49 56.41 55.03 56.37 4,233,811 +0.97(+1.75%)
May 20, 2015 53.38 56.01 53.22 55.40 7,051,221 +2.29(+4.31%)
May 19, 2015 51.94 53.23 51.84 53.11 3,130,611 +1.17(+2.25%)
May 18, 2015 51.50 52.16 51.11 51.94 1,665,000 +0.34(+0.65%)
May 15, 2015 51.38 52.37 51.14 51.60 3,750,951 +0.58(+1.15%)
May 14, 2015 50.66 51.04 50.41 51.02 1,907,366 +0.80(+1.58%)
May 13, 2015 50.50 50.67 50.03 50.23 2,470,842 -0.12(-0.25%)
May 12, 2015 50.12 50.59 49.97 50.35 1,949,842 +0.03(+0.06%)
May 11, 2015 50.66 50.89 50.24 50.32 2,405,721 -0.09(-0.18%)
May 08, 2015 50.72 52.38 50.25 50.41 3,557,135 -1.69(-3.24%)
May 07, 2015 52.16 52.24 51.54 52.10 2,126,521 -0.22(-0.42%)
May 06, 2015 52.28 52.61 51.80 52.32 1,609,147 +0.11(+0.21%)
May 05, 2015 52.93 53.05 52.00 52.21 2,654,872 -0.84(-1.59%)
May 04, 2015 53.03 53.50 52.75 53.05 992,612 -0.05(-0.10%)
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.