Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

17.03 +0.10 (+0.59%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.38 25.38 24.60 24.92 1,432,000 -0.31(-1.23%)
Mar 28, 2019 25.53 25.62 25.16 25.23 1,319,839 -0.38(-1.48%)
Mar 27, 2019 25.50 25.83 25.18 25.61 1,391,493 +0.13(+0.51%)
Mar 26, 2019 25.91 26.19 25.27 25.48 1,193,364 -0.29(-1.13%)
Mar 25, 2019 26.10 26.17 25.24 25.77 1,163,831 -0.26(-1.00%)
Mar 22, 2019 26.42 26.46 25.97 26.03 1,139,900 -0.43(-1.63%)
Mar 21, 2019 25.99 26.50 25.93 26.46 1,210,408 +0.30(+1.15%)
Mar 20, 2019 26.06 26.25 25.60 26.16 1,350,710 -0.01(-0.04%)
Mar 19, 2019 26.17 26.33 25.89 26.17 1,364,968 +0.06(+0.23%)
Mar 18, 2019 25.95 26.21 25.86 26.11 907,221 +0.08(+0.31%)
Mar 15, 2019 25.79 26.35 25.73 26.03 2,160,100 +0.41(+1.60%)
Mar 14, 2019 25.53 25.88 25.53 25.62 1,436,703 +0.12(+0.47%)
Mar 13, 2019 25.32 25.70 25.25 25.50 1,137,764 +0.34(+1.35%)
Mar 12, 2019 24.89 25.43 24.66 25.16 2,853,884 +0.29(+1.17%)
Mar 11, 2019 25.38 25.38 24.78 24.87 2,067,899 -0.39(-1.54%)
Mar 08, 2019 25.71 25.78 25.21 25.26 1,613,200 -0.71(-2.73%)
Mar 07, 2019 26.11 26.36 25.77 25.97 1,290,295 -0.14(-0.54%)
Mar 06, 2019 26.05 26.38 25.93 26.11 886,093 -0.01(-0.04%)
Mar 05, 2019 26.34 26.47 26.02 26.12 994,652 -0.30(-1.14%)
Mar 04, 2019 26.22 26.43 26.06 26.42 1,125,704 +0.20(+0.76%)
Mar 01, 2019 26.57 26.64 26.06 26.22 1,805,000 -0.13(-0.49%)
Feb 28, 2019 26.28 26.61 25.38 26.35 2,302,086 +0.09(+0.34%)
Feb 27, 2019 26.20 26.39 25.97 26.26 2,176,827 -0.04(-0.15%)
Feb 26, 2019 25.25 26.62 25.18 26.30 3,285,108 +0.94(+3.71%)
Feb 25, 2019 26.16 26.24 25.30 25.36 1,586,195 -0.71(-2.72%)
Feb 22, 2019 25.69 26.16 25.67 26.07 1,216,400 +0.46(+1.80%)
Feb 21, 2019 25.60 25.76 25.34 25.61 1,178,419 -0.03(-0.12%)
Feb 20, 2019 25.54 25.86 25.45 25.64 1,410,436 +0.10(+0.39%)
Feb 19, 2019 25.59 25.80 25.42 25.54 1,344,516 -0.12(-0.47%)
Feb 15, 2019 25.14 25.68 25.01 25.66 1,631,900 +0.74(+2.97%)
Feb 14, 2019 24.61 25.02 24.34 24.92 1,370,281 +0.20(+0.81%)
Feb 13, 2019 24.92 25.02 24.35 24.72 1,489,032 -0.10(-0.40%)
Feb 12, 2019 24.53 24.91 24.30 24.82 1,302,332 +0.54(+2.22%)
Feb 11, 2019 25.64 25.64 24.19 24.28 1,217,169 -0.85(-3.38%)
Feb 08, 2019 25.27 25.28 24.88 25.13 1,162,900 -0.33(-1.30%)
Feb 07, 2019 25.26 25.49 24.90 25.46 1,398,109 +0.12(+0.47%)
Feb 06, 2019 25.86 25.98 25.34 25.34 2,047,446 -0.65(-2.50%)
Feb 05, 2019 25.58 26.13 25.40 25.99 2,275,535 +0.14(+0.54%)
Feb 04, 2019 24.79 26.23 24.74 25.85 3,656,937 +1.11(+4.49%)
Feb 01, 2019 24.39 24.77 23.94 24.74 1,835,200 +0.34(+1.39%)
Jan 31, 2019 23.94 24.55 23.86 24.40 2,327,692 +0.63(+2.65%)
Jan 30, 2019 23.58 23.95 23.21 23.77 1,443,188 +0.24(+1.02%)
Jan 29, 2019 23.42 23.82 23.27 23.53 1,693,452 +0.10(+0.43%)
Jan 28, 2019 22.90 23.43 22.72 23.43 1,520,082 +0.28(+1.21%)
Jan 25, 2019 22.91 23.20 22.78 23.15 2,645,700 +0.43(+1.89%)
Jan 24, 2019 22.36 22.89 22.30 22.72 2,159,787 +0.45(+2.02%)
Jan 23, 2019 22.38 22.73 21.88 22.27 1,853,096 -0.12(-0.54%)
Jan 22, 2019 22.03 22.60 21.71 22.39 2,116,652 +0.23(+1.04%)
Jan 18, 2019 22.13 22.36 21.84 22.16 1,480,300 +0.20(+0.91%)
Jan 17, 2019 22.20 22.36 21.85 21.96 1,688,729 -0.31(-1.39%)
Jan 16, 2019 21.90 22.48 21.90 22.27 2,299,975 +0.35(+1.60%)
Jan 15, 2019 21.39 22.20 21.37 21.92 2,712,925 +0.52(+2.43%)
Jan 14, 2019 20.82 21.78 20.77 21.40 2,348,962 +0.49(+2.34%)
Jan 11, 2019 20.50 21.08 20.29 20.91 4,522,000 +0.35(+1.70%)
Jan 10, 2019 20.77 20.83 20.17 20.56 2,622,856 -0.35(-1.67%)
Jan 09, 2019 20.90 21.51 20.69 20.91 2,237,373 +0.15(+0.72%)
Jan 08, 2019 21.67 21.75 20.71 20.76 3,568,307 -0.92(-4.24%)
Jan 07, 2019 22.56 22.70 21.51 21.68 6,248,180 -1.09(-4.79%)
Jan 04, 2019 21.72 22.92 21.64 22.77 1,950,400 +1.38(+6.45%)
Jan 03, 2019 21.03 21.61 21.03 21.39 1,690,385 +0.03(+0.14%)
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.