Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.95 +0.02 (+0.12%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 42.29 42.33 41.44 41.60 3,229,485 -0.73(-1.72%)
Jul 30, 2014 42.50 42.79 42.24 42.33 4,607,072 +0.13(+0.31%)
Jul 29, 2014 42.53 42.73 42.16 42.20 3,485,423 -0.29(-0.68%)
Jul 28, 2014 42.49 42.56 42.37 42.49 1,990,625 -0.04(-0.09%)
Jul 25, 2014 43.00 43.00 42.01 42.53 2,512,414 -0.17(-0.40%)
Jul 24, 2014 43.07 43.09 42.59 42.70 2,026,436 -0.15(-0.35%)
Jul 23, 2014 43.42 43.42 42.78 42.85 2,041,374 -0.51(-1.18%)
Jul 22, 2014 43.82 44.23 43.29 43.36 2,527,721 -0.34(-0.78%)
Jul 21, 2014 44.61 45.01 43.66 43.70 2,609,159 -1.23(-2.74%)
Jul 18, 2014 44.51 45.00 43.91 44.93 3,578,792 +0.68(+1.54%)
Jul 17, 2014 44.43 44.55 44.15 44.25 4,175,505 -0.22(-0.49%)
Jul 16, 2014 44.59 44.96 44.39 44.47 1,891,295 +0.05(+0.11%)
Jul 15, 2014 44.77 44.99 44.19 44.42 2,929,947 -0.44(-0.98%)
Jul 14, 2014 44.47 45.04 44.26 44.86 3,006,577 +0.49(+1.10%)
Jul 11, 2014 43.82 44.40 43.74 44.37 1,939,479 +0.68(+1.56%)
Jul 10, 2014 43.82 43.85 43.37 43.69 4,324,452 -0.40(-0.91%)
Jul 09, 2014 43.77 44.25 43.65 44.09 1,979,051 +0.27(+0.62%)
Jul 08, 2014 44.21 44.36 43.73 43.82 5,230,109 -0.60(-1.35%)
Jul 07, 2014 44.53 44.60 44.17 44.42 2,879,393 -0.28(-0.63%)
Jul 03, 2014 44.95 44.70 44.70 44.70 1,860,500 +0.02(+0.04%)
Jul 02, 2014 44.36 44.88 44.36 44.68 1,935,966 +0.15(+0.34%)
Jul 01, 2014 44.24 44.84 44.20 44.53 2,787,165 +0.31(+0.70%)
Jun 30, 2014 43.87 44.30 43.78 44.22 3,834,803 +0.30(+0.69%)
Jun 27, 2014 43.40 44.07 43.40 43.91 29,175,824 +0.38(+0.88%)
Jun 26, 2014 43.25 43.70 43.13 43.53 4,635,228 +0.24(+0.55%)
Jun 25, 2014 42.87 43.43 42.73 43.29 3,710,597 +0.30(+0.70%)
Jun 24, 2014 42.79 43.55 42.73 42.99 5,408,336 +0.27(+0.63%)
Jun 23, 2014 42.90 42.90 42.34 42.72 3,721,735 -0.09(-0.21%)
Jun 20, 2014 43.00 43.00 42.36 42.81 4,131,202 +0.01(+0.02%)
Jun 19, 2014 42.94 43.10 42.31 42.80 3,081,017 -0.02(-0.05%)
Jun 18, 2014 43.01 43.04 42.37 42.82 4,365,456 -0.12(-0.28%)
Jun 17, 2014 42.53 42.98 42.40 42.94 5,060,959 +0.21(+0.49%)
Jun 16, 2014 43.16 43.38 42.65 42.73 2,766,272 -0.62(-1.43%)
Jun 13, 2014 43.26 43.48 42.67 43.35 3,266,879 +0.09(+0.21%)
Jun 12, 2014 44.34 44.53 43.17 43.26 3,484,134 -1.14(-2.57%)
Jun 11, 2014 44.52 44.83 44.28 44.40 2,217,793 -0.20(-0.45%)
Jun 10, 2014 44.97 44.97 44.31 44.60 2,708,451 +0.01(+0.02%)
Jun 06, 2014 45.28 45.28 44.54 44.59 3,192,254 -0.44(-0.98%)
Jun 05, 2014 44.25 45.09 44.25 45.03 2,387,108 +0.78(+1.76%)
Jun 04, 2014 45.08 45.14 43.82 44.25 5,443,592 -0.94(-2.08%)
Jun 03, 2014 45.23 45.34 44.79 45.19 1,784,829 -0.42(-0.92%)
Jun 02, 2014 45.06 45.67 45.02 45.61 1,409,787 +0.59(+1.31%)
May 30, 2014 45.46 45.53 44.84 45.02 2,206,883 -0.28(-0.62%)
May 29, 2014 45.64 45.73 44.89 45.30 3,119,497 -0.14(-0.31%)
May 28, 2014 45.30 45.69 44.75 45.44 2,317,817 +0.22(+0.49%)
May 27, 2014 45.67 45.68 44.85 45.22 2,948,767 -0.39(-0.86%)
May 23, 2014 45.53 45.61 45.61 45.61 2,585,300 -0.05(-0.11%)
May 22, 2014 45.57 45.79 45.16 45.66 1,805,552 +0.39(+0.86%)
May 21, 2014 43.88 45.39 43.75 45.27 4,460,410 +1.42(+3.24%)
May 20, 2014 43.79 43.93 43.42 43.85 2,332,937 -0.09(-0.20%)
May 19, 2014 43.91 44.33 43.72 43.94 1,763,400 +0.11(+0.25%)
May 16, 2014 43.48 43.91 42.86 43.83 2,690,367 +0.17(+0.39%)
May 15, 2014 43.65 43.71 42.95 43.66 2,159,404 -0.12(-0.27%)
May 14, 2014 43.94 44.27 43.64 43.78 2,073,867 -0.18(-0.41%)
May 13, 2014 43.37 44.10 43.10 43.96 3,324,869 +0.61(+1.41%)
May 12, 2014 43.51 43.83 43.24 43.35 2,723,798 -0.02(-0.05%)
May 09, 2014 42.77 43.39 42.55 43.37 2,183,534 +0.33(+0.77%)
May 08, 2014 42.57 43.29 42.57 43.04 4,100,699 +0.34(+0.80%)
May 07, 2014 43.34 43.82 42.43 42.70 5,325,614 +0.01(+0.02%)
May 06, 2014 42.64 42.94 42.24 42.69 5,622,848 -0.01(-0.02%)
May 05, 2014 41.29 42.85 41.03 42.70 7,992,826 +1.40(+3.39%)
May 02, 2014 41.05 41.44 40.79 41.30 2,628,341 +0.39(+0.95%)
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.