Liberty Global Ord A (NQ: LBTYA )

20.83 USD +0.26 (+1.26%)
Official Closing Price Updated: 6:09 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 20.49 20.88 20.28 20.83 1,191,803 +0.25(+1.24%)
Sep 24, 2020 20.39 20.68 20.17 20.58 1,189,913 +0.11(+0.51%)
Sep 23, 2020 21.34 21.42 20.40 20.47 1,178,458 -0.84(-3.94%)
Sep 22, 2020 21.25 21.40 21.08 21.31 695,533 +0.29(+1.38%)
Sep 21, 2020 21.44 21.55 20.86 21.02 1,266,672 -0.46(-2.14%)
Sep 18, 2020 21.96 21.96 20.98 21.48 3,710,000 -0.31(-1.42%)
Sep 17, 2020 21.95 21.96 21.34 21.79 1,533,229 -0.61(-2.74%)
Sep 16, 2020 21.87 22.76 21.87 22.41 1,306,033 +0.64(+2.94%)
Sep 15, 2020 21.81 21.90 21.67 21.76 1,068,157 +0.07(+0.35%)
Sep 14, 2020 21.80 21.80 21.44 21.69 1,097,100 +0.11(+0.51%)
Sep 11, 2020 21.72 21.85 21.37 21.58 1,243,800 -0.21(-0.96%)
Sep 10, 2020 21.79 22.31 21.69 21.79 1,624,415 -0.18(-0.82%)
Sep 09, 2020 22.16 22.20 21.74 21.97 1,193,942 -0.12(-0.57%)
Sep 08, 2020 22.19 22.49 21.74 22.09 1,371,254 -0.44(-1.95%)
Sep 04, 2020 23.33 23.44 22.25 22.54 2,623,000 -0.79(-3.41%)
Sep 03, 2020 23.77 23.86 23.08 23.33 1,052,371 -0.28(-1.19%)
Sep 02, 2020 23.27 23.84 23.22 23.61 759,357 +0.34(+1.46%)
Sep 01, 2020 23.12 23.77 23.12 23.27 1,037,571 -0.10(-0.43%)
Aug 31, 2020 23.57 23.83 23.32 23.37 1,702,449 -0.31(-1.31%)
Aug 28, 2020 23.42 23.69 23.36 23.68 470,800 +0.26(+1.13%)
Aug 27, 2020 23.46 23.48 23.07 23.42 887,169 +0.12(+0.54%)
Aug 26, 2020 22.69 23.30 22.62 23.29 939,891 +0.53(+2.33%)
Aug 25, 2020 22.75 22.79 22.39 22.76 869,471 +0.49(+2.20%)
Aug 24, 2020 21.98 22.41 21.84 22.27 1,076,182 +0.26(+1.18%)
Aug 21, 2020 21.99 22.15 21.68 22.01 999,500 -0.08(-0.36%)
Aug 20, 2020 22.01 22.15 21.87 22.09 709,092 -0.07(-0.29%)
Aug 19, 2020 22.67 22.67 22.07 22.16 905,050 -0.44(-1.97%)
Aug 18, 2020 21.80 22.73 21.71 22.60 1,256,200 +0.88(+4.05%)
Aug 17, 2020 22.01 22.24 21.64 21.72 2,031,010 -0.48(-2.16%)
Aug 14, 2020 22.02 22.27 21.95 22.20 960,600 -0.11(-0.49%)
Aug 13, 2020 22.00 22.51 22.00 22.31 1,191,711 -0.06(-0.27%)
Aug 12, 2020 22.20 23.18 22.17 22.37 2,295,039 +0.32(+1.45%)
Aug 11, 2020 22.31 22.41 21.98 22.05 1,012,340 -0.13(-0.59%)
Aug 10, 2020 22.41 22.48 21.86 22.18 832,328 -0.21(-0.94%)
Aug 07, 2020 22.52 22.66 22.11 22.39 1,061,400 -0.10(-0.44%)
Aug 06, 2020 22.76 22.90 22.34 22.49 1,336,406 -0.37(-1.62%)
Aug 05, 2020 23.50 23.59 22.82 22.86 1,148,109 -0.50(-2.14%)
Aug 04, 2020 22.48 23.68 22.48 23.36 1,279,394 +0.06(+0.26%)
Aug 03, 2020 23.38 23.47 22.95 23.30 1,147,901 -0.11(-0.45%)
Jul 31, 2020 23.64 23.70 23.20 23.41 1,917,000 -0.16(-0.70%)
Jul 30, 2020 23.38 23.79 23.38 23.57 2,039,754 -0.39(-1.63%)
Jul 29, 2020 23.55 24.12 23.40 23.96 1,640,380 +0.63(+2.70%)
Jul 28, 2020 23.07 23.51 22.86 23.33 1,722,261 +0.18(+0.78%)
Jul 27, 2020 22.38 23.20 21.91 23.15 2,361,628 +0.69(+3.07%)
Jul 24, 2020 22.57 22.83 22.30 22.46 831,800 -0.16(-0.71%)
Jul 23, 2020 22.99 23.05 22.48 22.62 753,161 -0.41(-1.78%)
Jul 22, 2020 22.80 23.18 22.68 23.03 597,546 +0.15(+0.66%)
Jul 21, 2020 23.10 23.35 22.81 22.88 1,058,010 -0.07(-0.31%)
Jul 20, 2020 22.82 23.05 22.72 22.95 694,504 +0.14(+0.61%)
Jul 17, 2020 23.09 23.35 22.68 22.81 876,300 -0.28(-1.21%)
Jul 16, 2020 23.26 23.45 22.88 23.09 724,815 -0.28(-1.20%)
Jul 15, 2020 23.22 23.54 23.05 23.37 781,230 +0.31(+1.34%)
Jul 14, 2020 22.35 23.12 22.29 23.06 1,041,326 +0.37(+1.63%)
Jul 13, 2020 23.01 23.23 22.63 22.69 1,067,046 -0.21(-0.92%)
Jul 10, 2020 22.56 22.93 22.33 22.90 927,900 +0.18(+0.79%)
Jul 09, 2020 22.87 23.22 22.68 22.72 1,100,258 -0.20(-0.87%)
Jul 08, 2020 22.95 22.98 22.52 22.92 751,910 -0.05(-0.22%)
Jul 07, 2020 23.09 23.30 22.93 22.97 707,040 -0.31(-1.33%)
Jul 06, 2020 22.84 23.32 22.75 23.28 912,139 +0.77(+3.42%)
Jul 02, 2020 22.59 23.26 22.37 22.51 1,590,500 +0.63(+2.88%)
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.