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 (%)
May 31, 2018 29.00 29.05 28.18 28.51 2,838,560 -0.20(-0.70%)
May 30, 2018 28.67 29.28 28.50 28.71 2,138,345 +0.24(+0.84%)
May 29, 2018 28.70 28.73 27.98 28.47 1,750,751 -0.23(-0.80%)
May 25, 2018 28.70 28.70 28.70 0 -0.07(-0.24%)
May 24, 2018 28.94 29.11 28.47 28.77 1,665,849 -0.17(-0.59%)
May 23, 2018 28.89 29.09 28.50 28.94 3,309,531 -0.12(-0.41%)
May 22, 2018 29.11 29.38 28.97 29.06 2,068,090 +0.01(+0.03%)
May 21, 2018 29.26 29.39 29.01 29.05 2,231,042 -0.17(-0.58%)
May 18, 2018 29.27 29.64 28.99 29.22 2,423,612 +0.05(+0.17%)
May 17, 2018 29.62 29.62 28.90 29.17 2,803,346 -0.37(-1.25%)
May 16, 2018 29.78 30.02 29.41 29.54 2,727,826 -0.25(-0.84%)
May 15, 2018 30.05 30.09 29.57 29.79 2,062,866 -0.43(-1.42%)
May 14, 2018 29.55 30.55 29.47 30.22 2,097,919 +0.61(+2.06%)
May 11, 2018 30.74 31.07 29.59 29.61 3,423,031 -1.19(-3.86%)
May 10, 2018 30.55 30.92 30.34 30.80 2,638,218 +0.46(+1.52%)
May 09, 2018 31.64 31.64 28.00 30.34 9,004,764 -0.81(-2.60%)
May 08, 2018 32.77 33.22 31.08 31.15 4,722,922 -1.76(-5.35%)
May 07, 2018 31.85 33.50 31.70 32.91 3,794,430 +1.16(+3.65%)
May 04, 2018 30.50 32.10 30.21 31.75 2,813,624 +1.28(+4.20%)
May 03, 2018 29.26 30.70 29.06 30.47 3,597,924 +1.12(+3.82%)
May 02, 2018 29.91 30.06 29.30 29.35 1,186,769 -0.53(-1.77%)
May 01, 2018 30.10 30.27 29.37 29.88 1,431,535 -0.26(-0.86%)
Apr 30, 2018 30.69 31.02 30.08 30.14 1,483,941 -0.37(-1.21%)
Apr 27, 2018 32.60 32.60 30.49 30.51 2,118,510 -1.98(-6.09%)
Apr 26, 2018 32.40 32.65 32.03 32.49 1,300,032 -0.02(-0.06%)
Apr 25, 2018 33.01 33.21 32.33 32.51 835,830 -0.74(-2.23%)
Apr 24, 2018 32.92 33.31 32.89 33.25 1,748,390 +0.36(+1.09%)
Apr 23, 2018 31.90 33.38 31.62 32.89 2,371,959 +1.11(+3.49%)
Apr 20, 2018 32.24 32.45 31.49 31.78 1,329,748 -0.44(-1.37%)
Apr 19, 2018 32.53 32.68 32.00 32.22 1,826,756 +0.14(+0.44%)
Apr 18, 2018 31.69 32.38 31.66 32.08 1,716,081 +0.52(+1.65%)
Apr 17, 2018 31.16 31.79 30.77 31.56 2,856,016 +0.72(+2.33%)
Apr 16, 2018 31.04 31.12 30.49 30.84 1,931,262 +0.04(+0.13%)
Apr 13, 2018 31.13 31.45 30.75 30.80 1,285,453 -0.25(-0.81%)
Apr 12, 2018 31.49 31.77 30.80 31.05 1,992,917 -0.33(-1.05%)
Apr 11, 2018 31.86 32.18 31.28 31.38 1,475,695 -0.63(-1.97%)
Apr 10, 2018 32.04 32.23 31.51 32.01 1,828,195 +0.72(+2.30%)
Apr 09, 2018 31.60 32.02 31.27 31.29 1,673,634 -0.07(-0.22%)
Apr 06, 2018 31.99 32.12 31.19 31.36 1,426,691 -0.87(-2.70%)
Apr 05, 2018 31.76 32.39 31.76 32.23 1,102,252 +0.65(+2.06%)
Apr 04, 2018 30.83 31.88 30.70 31.58 1,357,765 +0.53(+1.71%)
Apr 03, 2018 31.35 31.57 30.83 31.05 1,779,701 +0.07(+0.23%)
Apr 02, 2018 31.28 32.49 30.85 30.98 2,004,163 -0.33(-1.05%)
Mar 29, 2018 31.31 31.31 31.31 0 -0.54(-1.70%)
Mar 28, 2018 32.40 32.73 31.84 31.85 1,060,451 -0.51(-1.58%)
Mar 27, 2018 33.48 33.50 32.19 32.36 1,134,526 -0.92(-2.76%)
Mar 26, 2018 32.70 33.46 32.20 33.28 1,963,766 +1.10(+3.42%)
Mar 23, 2018 32.05 32.69 31.78 32.18 2,338,354 +0.12(+0.37%)
Mar 22, 2018 32.05 32.46 31.73 32.06 1,037,746 -0.22(-0.68%)
Mar 21, 2018 31.75 32.66 31.70 32.28 1,854,344 +0.60(+1.89%)
Mar 20, 2018 32.47 33.09 31.61 31.68 1,512,672 -0.61(-1.89%)
Mar 19, 2018 33.06 33.13 31.77 32.29 886,520 -0.87(-2.62%)
Mar 16, 2018 33.25 33.59 32.82 33.16 1,585,953 -0.01(-0.03%)
Mar 15, 2018 33.47 33.47 32.89 33.17 1,020,260 +0.21(+0.64%)
Mar 14, 2018 33.17 33.26 32.86 32.96 785,618 +0.03(+0.09%)
Mar 13, 2018 33.89 34.08 32.84 32.93 1,091,327 -0.96(-2.83%)
Mar 12, 2018 33.90 33.99 33.42 33.89 893,706 +0.20(+0.59%)
Mar 09, 2018 33.21 33.83 33.00 33.69 1,075,785 +0.80(+2.43%)
Mar 08, 2018 33.21 33.31 32.77 32.89 911,784 -0.11(-0.33%)
Mar 07, 2018 33.09 33.00 1,525,778 +0.35(+1.07%)
Mar 06, 2018 32.78 32.17 32.65 1,722,864 +0.48(+1.49%)
Mar 05, 2018 31.26 32.30 31.26 32.17 1,459,292 +0.47(+1.48%)
Mar 02, 2018 31.46 31.83 31.29 31.70 1,029,319 -0.17(-0.53%)
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.