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 (%)
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%)
Oct 01, 2019 24.75 25.07 24.22 24.24 1,773,555 -0.51(-2.06%)
Sep 30, 2019 24.91 24.94 24.65 24.75 2,332,408 +0.05(+0.18%)
Sep 27, 2019 24.75 24.87 24.35 24.70 1,952,800 +0.03(+0.14%)
Sep 26, 2019 25.33 25.37 24.61 24.67 2,475,456 -0.73(-2.87%)
Sep 25, 2019 24.41 25.48 24.41 25.40 2,813,102 +0.66(+2.67%)
Sep 24, 2019 25.61 25.64 24.66 24.74 3,883,244 -0.66(-2.60%)
Sep 23, 2019 25.96 26.15 25.33 25.40 2,482,187 -0.67(-2.57%)
Sep 20, 2019 26.70 26.89 25.84 26.07 9,101,600 -1.03(-3.80%)
Sep 19, 2019 27.42 27.45 27.05 27.10 1,559,377 -0.25(-0.91%)
Sep 18, 2019 27.33 27.43 27.05 27.35 2,004,699 -0.08(-0.29%)
Sep 17, 2019 27.99 28.00 27.17 27.43 3,048,447 -0.61(-2.18%)
Sep 16, 2019 28.14 28.48 27.85 28.04 2,318,030 -0.35(-1.23%)
Sep 13, 2019 28.27 28.47 27.97 28.39 2,900,000 +0.12(+0.42%)
Sep 12, 2019 27.82 28.48 27.61 28.27 4,586,304 +0.58(+2.09%)
Sep 11, 2019 27.69 27.91 27.22 27.69 3,537,737 -0.03(-0.11%)
Sep 10, 2019 27.24 27.90 27.21 27.72 6,402,179 +0.28(+1.02%)
Sep 09, 2019 27.50 27.58 27.10 27.44 5,687,403 +0.18(+0.66%)
Sep 06, 2019 27.12 27.57 27.00 27.26 8,737,800 +0.28(+1.04%)
Sep 05, 2019 27.50 27.79 26.90 26.98 4,980,044 -0.30(-1.10%)
Sep 04, 2019 26.92 27.42 26.84 27.28 4,310,959 +0.56(+2.10%)
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.