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 (%)
Dec 30, 2016 30.59 30.59 30.59 0 -0.21(-0.68%)
Dec 29, 2016 31.06 31.17 30.69 30.80 1,175,732 -0.22(-0.71%)
Dec 28, 2016 31.45 31.48 30.87 31.02 1,130,495 -0.41(-1.30%)
Dec 27, 2016 30.99 31.73 30.77 31.43 1,284,589 +0.57(+1.85%)
Dec 23, 2016 30.86 30.86 30.86 0 +0.04(+0.13%)
Dec 22, 2016 31.16 31.20 30.72 30.82 1,725,595 -0.24(-0.77%)
Dec 21, 2016 30.77 31.18 30.62 31.06 1,180,222 +0.23(+0.75%)
Dec 20, 2016 30.47 30.87 30.28 30.83 1,640,474 +0.50(+1.65%)
Dec 19, 2016 30.65 30.90 30.32 30.33 1,609,424 -0.15(-0.49%)
Dec 16, 2016 30.25 30.95 30.09 30.48 3,366,491 +0.37(+1.23%)
Dec 15, 2016 29.80 30.74 29.80 30.11 2,295,964 +0.06(+0.20%)
Dec 14, 2016 30.34 30.53 29.96 30.05 2,649,033 -0.23(-0.76%)
Dec 13, 2016 29.94 30.54 29.89 30.28 3,680,689 +0.50(+1.68%)
Dec 12, 2016 30.07 30.44 29.65 29.78 2,559,489 -0.36(-1.19%)
Dec 09, 2016 30.37 30.57 29.92 30.14 2,416,798 -0.07(-0.23%)
Dec 08, 2016 30.34 30.80 30.14 30.21 3,764,317 -0.13(-0.43%)
Dec 07, 2016 29.89 30.44 29.69 30.34 3,968,595 +0.43(+1.44%)
Dec 06, 2016 29.52 30.10 29.52 29.91 4,250,898 +0.36(+1.22%)
Dec 05, 2016 29.83 30.17 29.54 29.55 2,784,189 -0.12(-0.40%)
Dec 02, 2016 30.22 30.32 29.48 29.67 3,945,652 -0.40(-1.33%)
Dec 01, 2016 31.22 31.63 30.03 30.07 3,353,621 -1.25(-3.99%)
Nov 30, 2016 32.13 32.33 31.00 31.32 4,638,690 -0.77(-2.40%)
Nov 29, 2016 32.02 32.54 31.87 32.09 2,194,541 -0.16(-0.50%)
Nov 28, 2016 32.67 33.24 32.02 32.25 2,156,526 -0.42(-1.29%)
Nov 25, 2016 32.30 32.77 32.13 32.67 1,041,146 +0.36(+1.11%)
Nov 23, 2016 32.31 32.31 32.31 0 -0.68(-2.06%)
Nov 22, 2016 33.25 33.43 32.88 32.99 2,074,279 -0.04(-0.12%)
Nov 21, 2016 32.88 33.61 32.56 33.03 3,214,096 +0.26(+0.79%)
Nov 18, 2016 32.78 33.36 32.46 32.77 2,489,772 -0.14(-0.43%)
Nov 17, 2016 31.76 33.11 31.57 32.91 3,980,578 +1.12(+3.52%)
Nov 16, 2016 30.69 32.01 30.55 31.79 2,579,726 +0.92(+2.98%)
Nov 15, 2016 30.80 30.89 30.20 30.87 3,008,790 +0.21(+0.68%)
Nov 14, 2016 30.65 30.99 30.21 30.66 3,623,537 +0.04(+0.13%)
Nov 11, 2016 30.79 31.02 30.10 30.62 4,974,816 -0.27(-0.87%)
Nov 10, 2016 33.15 33.21 30.15 30.89 7,638,643 -2.26(-6.82%)
Nov 09, 2016 31.00 33.75 31.00 33.15 3,223,917 +0.01(+0.03%)
Nov 08, 2016 32.00 33.28 31.52 33.14 3,534,448 +1.01(+3.14%)
Nov 07, 2016 32.31 32.93 31.91 32.13 3,889,508 +0.47(+1.48%)
Nov 04, 2016 28.54 32.40 28.50 31.66 4,499,995 +0.23(+0.73%)
Nov 03, 2016 32.14 32.43 31.40 31.43 1,925,861 -0.44(-1.38%)
Nov 02, 2016 32.28 32.42 31.85 31.87 1,786,368 -0.39(-1.21%)
Nov 01, 2016 32.73 32.99 31.98 32.26 2,113,839 -0.34(-1.04%)
Oct 31, 2016 32.30 32.85 32.18 32.60 2,832,308 +0.47(+1.46%)
Oct 28, 2016 31.72 32.47 31.72 32.13 2,043,712 +0.37(+1.16%)
Oct 27, 2016 32.14 32.15 31.41 31.76 1,390,213 -0.26(-0.81%)
Oct 26, 2016 32.14 32.25 31.85 32.02 1,066,294 -0.22(-0.68%)
Oct 25, 2016 31.76 32.69 31.76 32.24 1,527,518 +0.06(+0.19%)
Oct 24, 2016 32.05 32.23 31.61 32.18 1,581,770 +0.31(+0.97%)
Oct 21, 2016 31.36 32.03 31.16 31.87 1,607,467 +0.21(+0.66%)
Oct 20, 2016 31.51 31.87 31.22 31.66 1,706,680 +0.10(+0.32%)
Oct 19, 2016 31.54 31.82 31.14 31.56 2,877,934 +0.32(+1.02%)
Oct 18, 2016 31.66 31.81 31.21 31.24 1,529,304 +0.08(+0.26%)
Oct 17, 2016 31.49 31.81 31.11 31.16 1,879,280 -0.41(-1.30%)
Oct 14, 2016 32.07 32.34 31.55 31.57 1,530,373 -0.29(-0.91%)
Oct 13, 2016 32.14 32.25 31.65 31.86 1,941,511 -0.56(-1.73%)
Oct 12, 2016 32.34 32.63 32.07 32.42 2,247,001 +0.13(+0.40%)
Oct 11, 2016 32.72 32.72 32.21 32.29 3,575,363 -0.53(-1.61%)
Oct 10, 2016 32.73 33.05 32.70 32.82 2,461,928 +0.35(+1.08%)
Oct 07, 2016 33.66 33.91 32.23 32.47 2,899,861 -0.97(-2.90%)
Oct 06, 2016 34.03 34.21 33.38 33.44 2,451,777 -0.75(-2.19%)
Oct 05, 2016 34.05 34.30 33.91 34.19 1,910,095 +0.30(+0.89%)
Oct 04, 2016 34.08 34.65 33.73 33.89 1,716,661 -0.14(-0.41%)
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.