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, 2015 41.13 42.36 42.36 42.36 4,036,300 +1.92(+4.75%)
Dec 30, 2015 40.09 40.57 39.97 40.44 2,208,639 +0.19(+0.47%)
Dec 29, 2015 39.69 40.35 39.55 40.25 1,089,479 +0.79(+2.00%)
Dec 28, 2015 39.63 39.77 39.01 39.46 1,348,607 -0.28(-0.70%)
Dec 24, 2015 39.37 39.74 39.74 39.74 525,400 +0.47(+1.20%)
Dec 23, 2015 39.19 39.36 38.94 39.27 1,742,524 +0.37(+0.95%)
Dec 22, 2015 38.98 39.14 38.43 38.90 2,322,269 +0.01(+0.03%)
Dec 21, 2015 39.16 39.41 38.57 38.89 2,774,410 +0.03(+0.08%)
Dec 18, 2015 39.80 40.12 38.86 38.86 3,517,609 -1.19(-2.97%)
Dec 17, 2015 41.30 41.52 39.99 40.05 2,481,587 -1.11(-2.70%)
Dec 16, 2015 40.38 41.30 40.01 41.16 4,385,165 +1.16(+2.90%)
Dec 15, 2015 40.16 40.77 39.96 40.00 3,347,816 +0.23(+0.57%)
Dec 14, 2015 41.30 41.43 39.45 39.77 3,796,628 -1.62(-3.90%)
Dec 11, 2015 41.72 41.93 41.04 41.39 3,690,046 -0.79(-1.87%)
Dec 10, 2015 41.47 43.01 40.85 42.18 5,379,809 +0.89(+2.16%)
Dec 09, 2015 41.61 42.26 41.13 41.29 1,805,843 -0.69(-1.64%)
Dec 08, 2015 41.91 42.35 41.65 41.98 1,567,100 -0.42(-0.99%)
Dec 07, 2015 42.30 42.47 41.97 42.40 1,918,523 +0.09(+0.21%)
Dec 04, 2015 41.91 42.57 41.57 42.31 1,672,470 +0.25(+0.59%)
Dec 03, 2015 42.95 43.30 41.74 42.06 2,890,702 -0.82(-1.91%)
Dec 02, 2015 43.11 43.20 42.82 42.88 1,393,626 -0.26(-0.60%)
Dec 01, 2015 42.83 43.38 42.36 43.14 2,501,232 +0.73(+1.72%)
Nov 30, 2015 41.95 42.44 41.50 42.41 2,302,897 +0.42(+1.00%)
Nov 27, 2015 41.76 42.20 41.76 41.99 1,127,637 -0.30(-0.71%)
Nov 25, 2015 41.75 42.29 42.29 42.29 1,698,900 +0.66(+1.59%)
Nov 24, 2015 41.92 42.17 41.48 41.63 3,630,484 -0.77(-1.82%)
Nov 23, 2015 42.24 42.95 41.99 42.40 2,374,733 -0.39(-0.91%)
Nov 20, 2015 42.44 42.81 41.83 42.79 2,539,072 +0.79(+1.88%)
Nov 19, 2015 43.10 43.23 41.69 42.00 3,798,255 -1.25(-2.89%)
Nov 18, 2015 43.27 43.31 42.28 43.25 3,540,960 +0.10(+0.23%)
Nov 17, 2015 44.06 44.10 43.06 43.15 3,884,890 -0.95(-2.15%)
Nov 16, 2015 45.19 45.85 44.05 44.10 3,157,563 -1.25(-2.76%)
Nov 13, 2015 45.53 46.31 45.13 45.35 1,385,978 -0.40(-0.87%)
Nov 12, 2015 46.00 46.37 45.70 45.75 1,594,420 -0.63(-1.36%)
Nov 11, 2015 46.31 47.01 45.86 46.38 1,382,665 +0.37(+0.80%)
Nov 10, 2015 45.38 46.20 45.32 46.01 1,221,255 +0.36(+0.79%)
Nov 09, 2015 45.88 45.92 44.92 45.65 1,294,815 -0.48(-1.04%)
Nov 06, 2015 46.05 46.46 45.11 46.13 2,642,128 +0.45(+0.99%)
Nov 05, 2015 46.00 46.10 45.32 45.68 2,505,627 -0.09(-0.20%)
Nov 04, 2015 46.35 46.46 45.58 45.77 2,046,517 -0.63(-1.36%)
Nov 03, 2015 45.60 46.47 45.27 46.40 1,180,023 +0.74(+1.62%)
Nov 02, 2015 44.74 45.76 44.74 45.66 1,608,567 +1.14(+2.56%)
Oct 30, 2015 44.53 44.87 44.26 44.52 2,583,124 -0.02(-0.04%)
Oct 29, 2015 44.45 44.94 43.62 44.54 1,545,552 -0.22(-0.49%)
Oct 28, 2015 44.77 44.99 44.17 44.76 1,541,157 +0.25(+0.57%)
Oct 27, 2015 44.03 44.56 43.94 44.51 2,720,948 +0.25(+0.55%)
Oct 26, 2015 44.17 44.44 44.00 44.26 2,845,228 +0.00(+0.00%)
Oct 23, 2015 43.81 44.28 43.70 44.26 4,891,996 +0.76(+1.75%)
Oct 22, 2015 44.37 44.66 43.43 43.50 5,222,645 -0.76(-1.72%)
Oct 21, 2015 45.66 45.66 44.09 44.26 2,463,486 -1.13(-2.49%)
Oct 20, 2015 45.65 45.81 45.13 45.39 1,822,389 -0.39(-0.85%)
Oct 19, 2015 45.58 45.95 45.56 45.78 1,240,476 -0.05(-0.11%)
Oct 16, 2015 45.79 46.19 45.68 45.83 1,264,775 +0.03(+0.07%)
Oct 15, 2015 45.10 45.98 44.89 45.80 2,967,475 +1.04(+2.32%)
Oct 14, 2015 44.58 44.97 44.38 44.76 2,020,121 +0.10(+0.22%)
Oct 13, 2015 44.28 44.90 44.18 44.66 1,983,938 +0.33(+0.74%)
Oct 12, 2015 44.92 45.29 44.30 44.33 1,586,202 -0.82(-1.82%)
Oct 09, 2015 45.08 45.70 45.08 45.15 1,877,152 -0.06(-0.13%)
Oct 08, 2015 45.22 45.75 44.79 45.21 2,090,500 -0.11(-0.24%)
Oct 07, 2015 45.10 45.52 44.76 45.32 1,416,188 +0.18(+0.40%)
Oct 06, 2015 44.97 45.42 44.74 45.14 1,408,577 +0.05(+0.11%)
Oct 05, 2015 44.79 45.41 44.72 45.09 1,682,535 +0.80(+1.81%)
Oct 02, 2015 42.95 44.30 42.82 44.29 3,050,524 +0.34(+0.76%)
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.