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 (%)
May 29, 2020 21.00 21.56 20.96 21.24 2,420,600 +0.12(+0.57%)
May 28, 2020 21.32 21.51 21.06 21.12 1,719,424 -0.18(-0.87%)
May 27, 2020 21.05 21.59 20.91 21.30 1,804,197 +0.46(+2.23%)
May 26, 2020 20.98 21.22 20.73 20.84 1,702,771 +0.00(+0.02%)
May 22, 2020 20.95 21.02 20.69 20.84 951,800 -0.05(-0.26%)
May 21, 2020 21.09 21.22 20.78 20.89 1,498,140 -0.14(-0.67%)
May 20, 2020 21.61 21.73 20.78 21.03 3,252,439 -0.47(-2.19%)
May 19, 2020 21.82 21.96 21.48 21.50 1,792,085 -0.34(-1.56%)
May 18, 2020 22.23 22.36 21.78 21.84 962,261 +0.01(+0.05%)
May 15, 2020 21.58 21.93 21.48 21.83 1,922,100 +0.07(+0.32%)
May 14, 2020 21.69 21.82 21.37 21.76 2,492,312 +0.03(+0.14%)
May 13, 2020 21.40 22.07 21.29 21.73 1,777,540 +0.45(+2.11%)
May 12, 2020 21.85 22.26 21.27 21.28 1,591,504 -0.26(-1.21%)
May 11, 2020 21.54 21.72 21.37 21.54 2,795,520 -0.20(-0.92%)
May 08, 2020 22.21 22.22 21.31 21.74 7,070,000 -0.15(-0.69%)
May 07, 2020 23.23 23.50 21.49 21.89 6,187,459 +0.84(+3.99%)
May 06, 2020 21.65 21.76 20.93 21.05 4,490,439 -0.56(-2.59%)
May 05, 2020 22.63 22.90 21.50 21.61 2,755,498 -0.92(-4.08%)
May 04, 2020 22.41 22.87 21.93 22.53 7,240,992 +0.25(+1.12%)
May 01, 2020 19.12 22.38 18.92 22.28 10,536,200 +2.86(+14.73%)
Apr 30, 2020 18.74 19.52 18.61 19.42 3,344,916 +0.59(+3.13%)
Apr 29, 2020 18.50 19.05 18.50 18.83 1,475,851 +0.41(+2.23%)
Apr 28, 2020 19.38 19.65 18.36 18.42 1,906,173 -0.63(-3.31%)
Apr 27, 2020 18.55 19.14 18.50 19.05 3,083,834 +0.67(+3.65%)
Apr 24, 2020 18.15 18.51 18.09 18.38 1,198,500 +0.21(+1.16%)
Apr 23, 2020 17.98 18.39 17.86 18.17 1,863,157 +0.30(+1.68%)
Apr 22, 2020 18.01 18.12 17.76 17.87 1,540,406 +0.25(+1.42%)
Apr 21, 2020 17.96 18.15 17.60 17.62 1,385,459 -0.64(-3.50%)
Apr 20, 2020 17.93 18.47 17.84 18.26 814,326 +0.03(+0.16%)
Apr 17, 2020 18.56 18.56 18.06 18.23 1,240,900 +0.05(+0.28%)
Apr 16, 2020 18.10 18.29 17.76 18.18 1,437,641 +0.15(+0.83%)
Apr 15, 2020 18.26 18.26 17.70 18.03 1,414,668 -0.52(-2.80%)
Apr 14, 2020 18.33 18.64 17.87 18.55 1,439,595 +0.47(+2.60%)
Apr 13, 2020 18.39 18.56 17.88 18.08 1,382,511 -0.51(-2.74%)
Apr 09, 2020 18.75 19.18 18.28 18.59 4,228,200 +0.32(+1.75%)
Apr 08, 2020 17.96 18.45 17.51 18.27 3,168,979 +1.01(+5.85%)
Apr 07, 2020 17.43 17.77 16.96 17.26 1,877,143 +0.18(+1.05%)
Apr 06, 2020 16.35 17.14 16.35 17.08 2,396,136 +1.28(+8.10%)
Apr 03, 2020 15.91 16.44 15.31 15.80 1,334,700 -0.39(-2.41%)
Apr 02, 2020 15.86 16.86 15.80 16.19 1,724,836 +0.14(+0.87%)
Apr 01, 2020 16.09 16.36 15.69 16.05 1,568,497 -0.46(-2.79%)
Mar 31, 2020 16.52 17.07 16.39 16.51 1,868,579 -0.18(-1.08%)
Mar 30, 2020 16.82 17.11 16.29 16.69 1,547,936 -0.14(-0.83%)
Mar 27, 2020 17.10 17.18 16.32 16.83 1,705,600 -0.71(-4.05%)
Mar 26, 2020 16.86 17.76 16.59 17.54 1,721,374 +0.70(+4.16%)
Mar 25, 2020 17.10 17.48 16.60 16.84 2,821,644 -0.35(-2.04%)
Mar 24, 2020 16.43 17.52 16.43 17.19 1,631,957 +1.43(+9.07%)
Mar 23, 2020 17.90 18.24 15.56 15.76 3,610,626 -1.87(-10.61%)
Mar 20, 2020 17.86 18.26 17.30 17.63 4,047,100 -0.07(-0.40%)
Mar 19, 2020 16.13 18.12 15.67 17.70 3,431,554 +1.22(+7.40%)
Mar 18, 2020 16.16 17.42 15.58 16.48 2,721,029 -0.58(-3.40%)
Mar 17, 2020 15.82 17.88 15.47 17.06 2,967,294 +1.48(+9.50%)
Mar 16, 2020 15.78 16.41 15.33 15.58 1,640,123 -1.68(-9.73%)
Mar 13, 2020 16.74 17.26 16.00 17.26 2,302,800 +1.22(+7.61%)
Mar 12, 2020 16.33 17.09 15.23 16.04 3,214,375 -1.26(-7.28%)
Mar 11, 2020 17.62 17.75 16.96 17.30 3,416,159 -0.89(-4.89%)
Mar 10, 2020 17.97 18.23 17.23 18.19 1,910,592 +0.61(+3.47%)
Mar 09, 2020 18.05 18.79 17.04 17.58 2,184,875 -1.42(-7.47%)
Mar 06, 2020 18.68 19.22 18.64 19.00 2,244,900 -0.48(-2.46%)
Mar 05, 2020 19.22 19.96 19.22 19.48 1,823,918 -0.34(-1.72%)
Mar 04, 2020 19.60 19.88 19.20 19.82 1,837,490 +0.33(+1.69%)
Mar 03, 2020 19.67 20.38 19.35 19.49 2,429,355 -0.43(-2.16%)
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.