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 (%)
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%)
Mar 01, 2018 31.30 31.97 31.12 31.87 4,669,118 +0.73(+2.34%)
Feb 28, 2018 32.31 32.45 31.12 31.14 1,673,301 -1.04(-3.23%)
Feb 27, 2018 32.34 32.90 32.16 32.18 1,924,305 -0.10(-0.31%)
Feb 26, 2018 32.49 32.59 32.02 32.28 2,317,847 +0.01(+0.03%)
Feb 23, 2018 32.21 32.80 31.74 32.27 4,210,810 +0.37(+1.16%)
Feb 22, 2018 31.59 31.90 3,852,431 +0.07(+0.22%)
Feb 21, 2018 32.40 32.71 31.80 31.83 4,154,753 -0.51(-1.58%)
Feb 20, 2018 33.37 33.49 32.22 32.34 4,639,584 -1.06(-3.17%)
Feb 16, 2018 33.40 33.40 33.40 0 -0.65(-1.91%)
Feb 15, 2018 36.50 36.50 33.84 34.05 4,701,090 -2.44(-6.69%)
Feb 14, 2018 35.24 36.76 34.94 36.49 2,489,803 +1.11(+3.14%)
Feb 13, 2018 35.15 35.73 35.12 35.38 1,098,139 -0.15(-0.42%)
Feb 12, 2018 35.24 35.87 35.21 35.53 1,285,174 +0.41(+1.17%)
Feb 09, 2018 35.25 35.33 34.24 35.12 2,268,275 +0.02(+0.06%)
Feb 08, 2018 35.85 36.42 35.10 35.10 2,682,329 -0.61(-1.71%)
Feb 07, 2018 36.00 36.00 35.47 35.71 2,612,158 -0.32(-0.89%)
Feb 06, 2018 36.25 36.72 35.52 36.03 4,658,507 -0.98(-2.65%)
Feb 05, 2018 38.05 38.38 36.73 37.01 4,177,012 -1.48(-3.85%)
Feb 02, 2018 36.46 39.73 36.35 38.49 9,816,951 +1.30(+3.50%)
Feb 01, 2018 37.31 37.52 37.11 37.19 2,080,820 -0.19(-0.51%)
Jan 31, 2018 36.58 37.44 36.58 37.38 1,919,951 +0.45(+1.22%)
Jan 30, 2018 37.76 38.00 36.91 36.93 1,501,972 -0.94(-2.48%)
Jan 29, 2018 38.11 38.47 37.81 37.87 1,540,091 -0.32(-0.84%)
Jan 26, 2018 37.78 38.28 37.52 38.19 1,832,892 +0.50(+1.33%)
Jan 25, 2018 37.81 38.28 37.68 37.69 1,944,155 +0.27(+0.72%)
Jan 24, 2018 37.17 37.94 37.17 37.42 2,407,229 +0.26(+0.70%)
Jan 23, 2018 37.25 37.60 37.05 37.16 1,027,323 -0.43(-1.14%)
Jan 22, 2018 37.03 37.79 37.03 37.59 1,569,371 +0.41(+1.10%)
Jan 19, 2018 36.91 37.33 36.10 37.18 3,107,270 +0.26(+0.70%)
Jan 18, 2018 36.50 37.02 35.79 36.92 2,416,140 +0.40(+1.10%)
Jan 17, 2018 37.27 37.34 36.48 36.52 2,070,468 -0.04(-0.11%)
Jan 16, 2018 37.03 37.03 36.53 36.56 895,701 -0.31(-0.84%)
Jan 12, 2018 36.87 36.87 36.87 0 +0.28(+0.77%)
Jan 11, 2018 34.93 36.59 34.93 36.59 3,107,474 +1.69(+4.84%)
Jan 10, 2018 34.90 1,280,585 -0.15(-0.43%)
Jan 09, 2018 35.23 35.45 34.95 35.05 938,442 -0.20(-0.57%)
Jan 08, 2018 36.19 36.47 34.69 35.25 2,087,718 -0.94(-2.60%)
Jan 05, 2018 36.26 36.40 35.96 36.19 1,272,532 +0.11(+0.30%)
Jan 04, 2018 36.34 36.53 35.47 36.08 1,299,289 -0.13(-0.36%)
Jan 03, 2018 36.16 36.46 36.00 36.21 1,530,633 -0.03(-0.08%)
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.