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 (%)
Sep 30, 2016 32.91 34.31 32.74 34.18 3,549,491 +1.36(+4.14%)
Sep 29, 2016 33.88 33.98 32.66 32.82 1,870,432 -1.03(-3.04%)
Sep 28, 2016 33.56 33.96 33.33 33.85 1,858,996 +0.40(+1.20%)
Sep 27, 2016 33.23 33.55 33.09 33.45 1,428,185 +0.20(+0.60%)
Sep 26, 2016 34.06 34.40 33.13 33.25 2,642,203 -1.18(-3.43%)
Sep 23, 2016 33.94 34.63 33.71 34.43 2,979,227 +0.51(+1.50%)
Sep 22, 2016 33.70 34.30 33.70 33.92 1,683,851 +0.42(+1.25%)
Sep 21, 2016 33.01 33.59 32.88 33.50 2,098,795 +0.45(+1.36%)
Sep 20, 2016 32.94 33.17 32.65 33.05 1,912,501 +0.26(+0.79%)
Sep 19, 2016 32.74 33.03 32.51 32.79 1,661,381 +0.27(+0.83%)
Sep 16, 2016 32.61 32.62 32.09 32.52 3,099,901 -0.12(-0.38%)
Sep 15, 2016 32.16 32.92 31.75 32.65 3,965,304 +0.53(+1.63%)
Sep 14, 2016 32.36 32.86 32.01 32.12 2,090,063 -0.31(-0.96%)
Sep 13, 2016 32.58 32.58 31.86 32.43 2,549,125 -0.67(-2.02%)
Sep 12, 2016 31.22 33.34 31.20 33.10 3,077,991 +1.57(+4.98%)
Sep 09, 2016 32.24 32.54 31.50 31.53 3,117,083 -1.12(-3.43%)
Sep 08, 2016 32.74 32.87 32.45 32.65 1,287,558 -0.09(-0.27%)
Sep 07, 2016 33.01 33.30 32.66 32.74 1,488,242 -0.20(-0.61%)
Sep 06, 2016 32.84 33.16 32.48 32.94 2,263,579 +0.10(+0.30%)
Sep 02, 2016 32.30 32.84 32.84 32.84 3,250,100 +0.92(+2.88%)
Sep 01, 2016 31.82 32.26 31.40 31.92 3,013,043 +0.27(+0.85%)
Aug 31, 2016 30.15 31.69 30.15 31.65 1,343,744 +0.44(+1.41%)
Aug 30, 2016 31.24 31.70 31.02 31.21 1,221,930 +0.07(+0.22%)
Aug 29, 2016 30.95 31.39 30.95 31.14 1,441,898 +0.32(+1.04%)
Aug 26, 2016 31.22 31.57 30.53 30.82 2,559,403 -0.22(-0.71%)
Aug 25, 2016 31.56 31.81 31.00 31.04 1,718,801 -0.57(-1.80%)
Aug 24, 2016 32.25 32.51 31.54 31.61 1,380,763 -0.65(-2.01%)
Aug 23, 2016 31.95 32.51 31.88 32.26 1,418,553 +0.38(+1.19%)
Aug 22, 2016 31.69 31.99 31.37 31.88 1,142,891 +0.10(+0.31%)
Aug 19, 2016 32.30 32.32 31.70 31.78 1,580,186 -0.60(-1.85%)
Aug 18, 2016 32.49 32.61 32.21 32.38 1,691,026 -0.11(-0.34%)
Aug 17, 2016 32.43 32.75 32.24 32.49 1,655,615 -0.07(-0.21%)
Aug 16, 2016 32.53 32.99 32.26 32.56 1,867,969 +0.12(+0.37%)
Aug 15, 2016 31.66 32.55 31.56 32.44 1,382,639 +0.91(+2.89%)
Aug 12, 2016 31.46 31.95 31.35 31.53 932,829 -0.06(-0.19%)
Aug 11, 2016 31.36 31.92 31.36 31.59 1,362,088 +0.31(+0.99%)
Aug 10, 2016 31.69 31.69 30.99 31.28 1,453,125 -0.24(-0.76%)
Aug 09, 2016 31.41 31.73 31.21 31.52 1,829,292 +0.30(+0.96%)
Aug 08, 2016 30.85 31.35 30.73 31.22 2,527,751 +0.39(+1.27%)
Aug 05, 2016 32.29 32.30 30.82 30.83 5,476,800 -1.58(-4.88%)
Aug 04, 2016 32.46 32.75 32.05 32.41 1,345,617 -0.07(-0.22%)
Aug 03, 2016 31.38 32.51 30.26 32.48 2,769,356 +1.05(+3.34%)
Aug 02, 2016 31.95 32.04 31.23 31.43 2,914,716 -0.61(-1.90%)
Aug 01, 2016 31.62 32.19 31.40 32.04 2,746,858 +0.33(+1.04%)
Jul 29, 2016 31.26 31.77 30.92 31.71 2,639,489 +0.54(+1.73%)
Jul 28, 2016 30.85 31.32 30.76 31.17 2,322,062 +0.16(+0.52%)
Jul 27, 2016 31.53 31.73 30.77 31.01 2,066,861 -0.50(-1.59%)
Jul 26, 2016 31.10 31.64 30.89 31.51 2,409,268 +0.51(+1.65%)
Jul 25, 2016 31.41 31.61 30.93 31.00 2,297,061 -0.36(-1.15%)
Jul 22, 2016 31.63 31.88 31.35 31.36 2,238,503 -0.07(-0.22%)
Jul 21, 2016 31.03 31.53 30.82 31.43 2,704,845 +0.40(+1.29%)
Jul 20, 2016 31.61 31.61 31.00 31.03 3,378,521 -0.59(-1.87%)
Jul 19, 2016 31.70 31.70 31.04 31.62 3,805,863 -0.49(-1.53%)
Jul 18, 2016 31.42 32.30 31.10 32.11 2,770,383 +0.85(+2.72%)
Jul 15, 2016 31.85 31.89 31.11 31.26 3,225,685 -0.35(-1.11%)
Jul 14, 2016 30.88 31.73 30.56 31.61 3,600,950 +1.06(+3.47%)
Jul 13, 2016 30.75 30.92 30.38 30.55 3,372,421 -0.05(-0.16%)
Jul 12, 2016 29.62 30.73 29.50 30.60 4,952,378 +1.22(+4.15%)
Jul 11, 2016 29.38 29.79 29.18 29.38 3,491,401 +0.11(+0.38%)
Jul 08, 2016 28.12 29.48 28.23 29.27 3,697,853 +1.04(+3.68%)
Jul 07, 2016 27.65 28.30 27.65 28.23 3,345,504 +0.74(+2.69%)
Jul 05, 2016 29.46 29.69 27.45 27.49 5,410,147 -2.21(-7.44%)
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.