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 (%)
Nov 30, 2018 25.00 25.19 24.53 24.83 2,220,700 -0.09(-0.36%)
Nov 29, 2018 24.53 25.35 24.49 24.92 1,708,485 +0.20(+0.81%)
Nov 28, 2018 25.12 25.27 24.47 24.72 3,344,309 -0.37(-1.47%)
Nov 27, 2018 25.12 25.38 24.68 25.09 1,471,885 -0.23(-0.91%)
Nov 26, 2018 24.71 25.41 24.58 25.32 2,479,421 +0.83(+3.39%)
Nov 23, 2018 23.56 24.55 23.50 24.49 493,200 +0.61(+2.55%)
Nov 21, 2018 23.88 23.88 23.88 0 +1.26(+5.57%)
Nov 20, 2018 23.46 23.60 22.21 22.62 2,981,899 -1.05(-4.44%)
Nov 19, 2018 24.31 24.92 23.57 23.67 1,379,282 -0.64(-2.63%)
Nov 16, 2018 24.78 24.88 24.12 24.31 1,856,700 -0.41(-1.66%)
Nov 15, 2018 24.15 24.75 23.77 24.72 1,678,237 +0.45(+1.85%)
Nov 14, 2018 24.01 24.63 23.88 24.27 1,585,785 +0.58(+2.45%)
Nov 13, 2018 24.17 24.50 23.60 23.69 2,409,604 -0.30(-1.25%)
Nov 12, 2018 25.00 25.02 23.94 23.99 1,856,417 -1.13(-4.50%)
Nov 09, 2018 25.33 25.64 24.85 25.12 2,084,200 -0.40(-1.57%)
Nov 08, 2018 26.46 27.12 24.63 25.52 2,161,123 -1.08(-4.06%)
Nov 07, 2018 25.94 26.61 25.45 26.60 2,499,352 +1.03(+4.03%)
Nov 06, 2018 25.50 25.90 25.26 25.57 1,060,781 -0.04(-0.16%)
Nov 05, 2018 25.71 25.96 25.53 25.61 795,779 +0.02(+0.08%)
Nov 02, 2018 26.18 26.27 25.31 25.59 1,088,400 -0.39(-1.50%)
Nov 01, 2018 25.78 26.07 25.50 25.98 1,921,416 +0.35(+1.37%)
Oct 31, 2018 24.68 26.07 24.62 25.63 2,083,351 +1.14(+4.65%)
Oct 30, 2018 24.62 24.94 24.33 24.49 2,154,323 -0.02(-0.08%)
Oct 29, 2018 24.38 25.33 24.16 24.51 2,711,736 +0.50(+2.08%)
Oct 26, 2018 23.30 24.39 23.17 24.01 3,575,700 +0.02(+0.08%)
Oct 25, 2018 24.09 24.72 23.89 23.99 2,187,758 +0.22(+0.93%)
Oct 24, 2018 25.23 25.44 23.58 23.77 3,375,730 -1.57(-6.20%)
Oct 23, 2018 25.62 25.81 25.03 25.34 2,528,408 -0.61(-2.35%)
Oct 22, 2018 26.13 26.22 25.74 25.95 1,489,619 -0.06(-0.23%)
Oct 19, 2018 26.04 26.31 25.78 26.01 1,128,000 +0.21(+0.81%)
Oct 18, 2018 26.27 26.61 25.75 25.80 1,696,022 -0.51(-1.94%)
Oct 17, 2018 26.32 26.49 25.95 26.31 1,778,964 -0.03(-0.11%)
Oct 16, 2018 26.07 27.66 25.93 26.34 1,393,594 +0.39(+1.50%)
Oct 15, 2018 25.21 26.19 25.19 25.95 1,429,351 +0.67(+2.65%)
Oct 12, 2018 25.23 25.36 24.47 25.28 4,055,000 +0.40(+1.61%)
Oct 11, 2018 25.35 25.49 24.80 24.88 3,288,964 -0.29(-1.15%)
Oct 10, 2018 26.21 26.41 25.12 25.17 2,336,229 -1.20(-4.55%)
Oct 09, 2018 27.23 27.32 26.20 26.37 2,038,240 -0.84(-3.09%)
Oct 08, 2018 26.54 27.24 26.46 27.21 1,879,908 +0.55(+2.06%)
Oct 05, 2018 27.05 27.19 26.23 26.66 1,934,800 -0.35(-1.30%)
Oct 04, 2018 27.33 27.48 26.78 27.01 1,478,580 -0.35(-1.28%)
Oct 03, 2018 28.30 28.56 27.22 27.36 2,477,019 -0.77(-2.74%)
Oct 02, 2018 28.12 28.42 27.95 28.13 2,238,831 -0.11(-0.39%)
Oct 01, 2018 29.15 29.48 28.02 28.24 1,498,762 -0.69(-2.39%)
Sep 28, 2018 28.87 29.04 28.63 28.93 990,000 -0.13(-0.45%)
Sep 27, 2018 29.02 29.49 28.84 29.06 1,067,800 +0.15(+0.52%)
Sep 26, 2018 29.14 29.44 28.85 28.91 1,516,670 -0.10(-0.34%)
Sep 25, 2018 28.50 29.05 28.29 29.01 912,272 +0.65(+2.29%)
Sep 24, 2018 29.03 29.11 28.32 28.36 1,952,708 -0.89(-3.04%)
Sep 21, 2018 29.23 29.36 28.79 29.25 2,209,500 +0.08(+0.27%)
Sep 20, 2018 28.80 29.55 28.70 29.17 1,270,599 +0.58(+2.03%)
Sep 19, 2018 28.20 28.74 28.16 28.59 1,242,377 +0.35(+1.24%)
Sep 18, 2018 27.94 28.47 27.75 28.24 1,094,589 +0.32(+1.15%)
Sep 17, 2018 28.22 28.32 27.72 27.92 838,153 -0.28(-0.99%)
Sep 14, 2018 27.84 28.53 27.82 28.20 1,162,700 +0.27(+0.97%)
Sep 13, 2018 27.65 28.25 27.53 27.93 1,099,842 +0.41(+1.49%)
Sep 12, 2018 27.14 27.59 26.84 27.52 835,280 +0.34(+1.25%)
Sep 11, 2018 27.57 27.76 27.02 27.18 1,774,110 -0.61(-2.20%)
Sep 10, 2018 26.85 27.91 26.66 27.79 1,976,052 +1.15(+4.32%)
Sep 07, 2018 26.19 26.87 26.14 26.64 2,784,000 +0.33(+1.25%)
Sep 06, 2018 26.16 26.55 26.04 26.31 3,933,299 +0.06(+0.23%)
Sep 05, 2018 26.22 26.51 26.03 26.25 1,878,636 -0.16(-0.61%)
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.