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 (%)
Sep 28, 2018 28.87 29.04 28.63 28.93 990,000 -0.13(-0.45%)
Sep 27, 2018 29.02 29.49 28.84 29.06 1,067,800 +0.15(+0.52%)
Sep 26, 2018 29.14 29.44 28.85 28.91 1,516,670 -0.10(-0.34%)
Sep 25, 2018 28.50 29.05 28.29 29.01 912,272 +0.65(+2.29%)
Sep 24, 2018 29.03 29.11 28.32 28.36 1,952,708 -0.89(-3.04%)
Sep 21, 2018 29.23 29.36 28.79 29.25 2,209,500 +0.08(+0.27%)
Sep 20, 2018 28.80 29.55 28.70 29.17 1,270,599 +0.58(+2.03%)
Sep 19, 2018 28.20 28.74 28.16 28.59 1,242,377 +0.35(+1.24%)
Sep 18, 2018 27.94 28.47 27.75 28.24 1,094,589 +0.32(+1.15%)
Sep 17, 2018 28.22 28.32 27.72 27.92 838,153 -0.28(-0.99%)
Sep 14, 2018 27.84 28.53 27.82 28.20 1,162,700 +0.27(+0.97%)
Sep 13, 2018 27.65 28.25 27.53 27.93 1,099,842 +0.41(+1.49%)
Sep 12, 2018 27.14 27.59 26.84 27.52 835,280 +0.34(+1.25%)
Sep 11, 2018 27.57 27.76 27.02 27.18 1,774,110 -0.61(-2.20%)
Sep 10, 2018 26.85 27.91 26.66 27.79 1,976,052 +1.15(+4.32%)
Sep 07, 2018 26.19 26.87 26.14 26.64 2,784,000 +0.33(+1.25%)
Sep 06, 2018 26.16 26.55 26.04 26.31 3,933,299 +0.06(+0.23%)
Sep 05, 2018 26.22 26.51 26.03 26.25 1,878,636 -0.16(-0.61%)
Sep 04, 2018 26.67 26.95 25.93 26.41 1,677,817 -0.40(-1.49%)
Aug 31, 2018 26.81 26.81 26.81 0 -0.37(-1.36%)
Aug 30, 2018 27.35 27.45 26.97 27.18 1,600,283 -0.14(-0.51%)
Aug 29, 2018 26.88 27.58 26.87 27.32 1,326,481 +0.37(+1.37%)
Aug 28, 2018 27.28 27.38 26.86 26.95 1,559,360 -0.16(-0.59%)
Aug 27, 2018 26.70 27.49 26.67 27.11 1,095,953 +0.42(+1.57%)
Aug 24, 2018 26.28 26.98 26.06 26.69 2,290,400 +0.79(+3.05%)
Aug 23, 2018 27.14 27.14 25.86 25.90 1,562,922 -1.26(-4.64%)
Aug 22, 2018 27.30 27.40 26.92 27.16 1,345,936 -0.24(-0.88%)
Aug 21, 2018 26.73 27.67 26.73 27.40 1,564,758 +0.77(+2.89%)
Aug 20, 2018 26.60 26.99 26.59 26.63 1,344,234 +0.09(+0.34%)
Aug 17, 2018 26.66 26.75 26.28 26.54 1,938,200 -0.12(-0.45%)
Aug 16, 2018 26.89 27.14 26.62 26.66 1,297,557 -0.14(-0.52%)
Aug 15, 2018 27.18 27.18 26.55 26.80 2,209,915 -0.61(-2.23%)
Aug 14, 2018 27.64 27.99 27.34 27.41 1,750,095 -0.14(-0.51%)
Aug 13, 2018 27.83 28.03 27.28 27.55 1,771,209 -0.25(-0.90%)
Aug 10, 2018 27.75 27.86 26.89 27.80 1,988,600 -0.03(-0.11%)
Aug 09, 2018 28.42 28.77 27.04 27.83 1,385,782 -0.15(-0.54%)
Aug 08, 2018 28.29 28.41 27.92 27.98 1,186,054 -0.24(-0.85%)
Aug 07, 2018 28.31 28.61 28.15 28.22 759,465 -0.08(-0.28%)
Aug 06, 2018 28.54 28.74 28.23 28.30 999,758 -0.29(-1.01%)
Aug 03, 2018 28.57 28.89 28.31 28.59 745,200 +0.02(+0.07%)
Aug 02, 2018 28.70 28.90 28.34 28.57 906,541 -0.40(-1.38%)
Aug 01, 2018 28.23 29.09 28.05 28.97 1,475,797 +0.74(+2.62%)
Jul 31, 2018 27.24 28.29 27.24 28.23 1,787,095 +0.93(+3.41%)
Jul 30, 2018 27.43 27.64 27.27 27.30 1,017,653 -0.15(-0.55%)
Jul 27, 2018 27.43 27.79 27.00 27.45 742,800 +0.12(+0.44%)
Jul 26, 2018 27.62 27.94 27.08 27.33 1,796,773 -0.10(-0.36%)
Jul 25, 2018 28.00 28.16 27.37 27.43 659,118 -0.62(-2.21%)
Jul 24, 2018 28.36 28.43 27.94 28.05 988,554 -0.18(-0.64%)
Jul 23, 2018 28.06 28.29 27.68 28.23 833,577 +0.17(+0.61%)
Jul 20, 2018 28.15 28.29 27.80 28.06 1,124,809 -0.10(-0.36%)
Jul 19, 2018 28.62 28.86 28.09 28.16 974,438 -0.55(-1.92%)
Jul 18, 2018 28.80 29.16 28.58 28.71 1,448,231 -0.13(-0.45%)
Jul 17, 2018 28.49 29.27 28.31 28.84 1,313,337 +0.03(+0.10%)
Jul 16, 2018 29.37 29.58 28.59 28.81 1,249,784 -0.58(-1.97%)
Jul 13, 2018 28.80 29.43 28.49 29.39 1,888,456 +0.61(+2.12%)
Jul 12, 2018 29.00 29.26 28.54 28.78 1,566,898 -0.18(-0.62%)
Jul 11, 2018 28.90 29.18 28.30 28.96 1,496,688 -0.33(-1.13%)
Jul 10, 2018 29.69 29.72 28.70 29.29 1,365,095 -0.18(-0.61%)
Jul 09, 2018 29.22 29.56 29.20 29.47 1,147,526 +0.40(+1.38%)
Jul 06, 2018 28.52 29.11 28.43 29.07 809,745 +0.54(+1.89%)
Jul 05, 2018 28.27 28.89 28.18 28.53 1,195,275 +0.34(+1.21%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.50(+1.81%)
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.