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 (%)
Dec 31, 2019 22.58 22.84 22.48 22.74 937,000 +0.12(+0.53%)
Dec 30, 2019 22.81 22.99 22.56 22.62 1,104,939 -0.17(-0.75%)
Dec 27, 2019 22.51 22.86 22.37 22.79 909,500 +0.37(+1.65%)
Dec 26, 2019 22.85 22.88 22.36 22.42 782,174 -0.37(-1.62%)
Dec 24, 2019 22.78 22.82 22.64 22.79 334,900 -0.01(-0.04%)
Dec 23, 2019 22.69 22.86 22.48 22.80 906,400 +0.17(+0.75%)
Dec 20, 2019 22.88 22.88 22.39 22.63 1,703,000 -0.14(-0.61%)
Dec 19, 2019 22.27 23.01 22.27 22.77 1,527,552 +0.50(+2.25%)
Dec 18, 2019 21.72 22.39 21.68 22.27 1,930,991 +0.55(+2.53%)
Dec 17, 2019 22.08 22.09 21.67 21.72 1,941,471 -0.29(-1.32%)
Dec 16, 2019 22.17 22.47 21.89 22.01 1,236,687 -0.02(-0.09%)
Dec 13, 2019 21.97 22.46 21.89 22.03 3,407,000 +0.40(+1.85%)
Dec 12, 2019 21.56 21.96 21.56 21.63 2,710,126 +0.08(+0.37%)
Dec 11, 2019 22.19 22.19 21.51 21.55 2,736,295 -0.62(-2.80%)
Dec 10, 2019 21.58 22.21 21.55 22.17 3,277,544 +0.59(+2.73%)
Dec 09, 2019 22.09 22.27 21.57 21.58 1,735,036 -0.54(-2.44%)
Dec 06, 2019 22.44 22.48 22.10 22.12 1,172,900 -0.09(-0.41%)
Dec 05, 2019 22.17 22.27 21.75 22.21 2,795,638 +0.12(+0.57%)
Dec 04, 2019 22.05 22.30 21.90 22.09 1,554,243 +0.12(+0.57%)
Dec 03, 2019 22.05 22.12 21.85 21.96 1,899,468 -0.31(-1.39%)
Dec 02, 2019 22.50 22.58 22.17 22.27 2,295,069 -0.28(-1.24%)
Nov 29, 2019 22.51 22.69 22.27 22.55 862,800 -0.11(-0.49%)
Nov 27, 2019 22.11 22.73 21.99 22.66 1,771,600 +0.59(+2.67%)
Nov 26, 2019 21.86 22.13 21.45 22.07 2,908,811 +0.20(+0.92%)
Nov 25, 2019 22.48 22.49 21.84 21.87 2,357,738 -0.49(-2.21%)
Nov 22, 2019 22.80 22.88 22.34 22.36 1,910,100 -0.36(-1.56%)
Nov 21, 2019 22.76 22.78 22.47 22.72 1,952,189 +0.08(+0.35%)
Nov 20, 2019 22.72 23.01 22.51 22.64 1,919,016 -0.18(-0.79%)
Nov 19, 2019 22.61 22.88 22.42 22.82 1,611,639 +0.23(+1.02%)
Nov 18, 2019 22.12 22.66 22.12 22.59 2,343,663 -0.05(-0.22%)
Nov 15, 2019 22.86 22.93 22.54 22.64 1,829,900 -0.13(-0.57%)
Nov 14, 2019 22.94 23.25 22.75 22.77 1,976,409 -0.25(-1.09%)
Nov 13, 2019 23.77 23.96 22.98 23.02 2,253,463 -0.75(-3.16%)
Nov 12, 2019 24.50 24.56 23.71 23.77 3,172,377 -1.00(-4.04%)
Nov 11, 2019 24.66 24.90 24.48 24.77 1,245,736 -0.05(-0.20%)
Nov 08, 2019 24.89 24.89 24.44 24.82 1,401,900 -0.02(-0.10%)
Nov 07, 2019 23.96 25.02 23.95 24.84 2,354,188 -0.19(-0.74%)
Nov 06, 2019 25.67 25.67 24.98 25.03 1,603,941 -0.37(-1.46%)
Nov 05, 2019 25.22 25.52 25.21 25.40 1,169,943 +0.14(+0.55%)
Nov 04, 2019 25.48 25.71 25.19 25.26 1,250,904 -0.17(-0.67%)
Nov 01, 2019 25.25 25.55 25.18 25.43 993,400 +0.28(+1.11%)
Oct 31, 2019 24.96 25.16 24.71 25.15 1,007,598 +0.24(+0.96%)
Oct 30, 2019 24.98 25.04 24.74 24.91 1,358,399 -0.01(-0.04%)
Oct 29, 2019 24.62 25.01 24.46 24.92 1,476,446 +0.21(+0.83%)
Oct 28, 2019 24.39 24.95 24.39 24.71 1,677,095 +0.34(+1.42%)
Oct 25, 2019 24.24 24.72 24.24 24.37 930,700 +0.02(+0.08%)
Oct 24, 2019 24.29 24.43 24.05 24.35 1,613,237 +0.08(+0.33%)
Oct 23, 2019 23.94 24.33 23.70 24.27 1,301,150 +0.34(+1.42%)
Oct 22, 2019 24.98 24.98 23.46 23.93 4,432,312 -1.68(-6.56%)
Oct 21, 2019 25.98 26.12 25.52 25.61 1,612,263 -0.19(-0.74%)
Oct 18, 2019 25.51 25.88 25.35 25.80 3,039,500 +0.32(+1.26%)
Oct 17, 2019 25.99 26.12 25.27 25.48 3,182,635 -0.70(-2.67%)
Oct 16, 2019 25.80 26.40 25.71 26.18 4,039,944 +0.46(+1.79%)
Oct 15, 2019 24.77 25.77 24.69 25.72 1,930,968 +0.98(+3.96%)
Oct 14, 2019 24.32 24.77 24.32 24.74 1,605,648 +0.25(+1.02%)
Oct 11, 2019 24.04 24.64 24.04 24.49 2,721,700 +0.69(+2.90%)
Oct 10, 2019 24.95 24.95 23.79 23.80 5,112,080 -1.08(-4.34%)
Oct 09, 2019 24.85 24.94 24.57 24.88 886,051 +0.14(+0.57%)
Oct 08, 2019 24.88 25.00 24.49 24.74 1,796,425 -0.25(-1.00%)
Oct 07, 2019 24.85 25.24 24.83 24.99 1,325,253 +0.00(+0.00%)
Oct 04, 2019 24.73 25.08 24.68 24.99 1,160,100 +0.29(+1.17%)
Oct 03, 2019 24.25 24.71 24.18 24.70 2,211,677 +0.36(+1.50%)
Oct 02, 2019 24.08 24.37 24.08 24.34 1,702,279 +0.10(+0.39%)
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.