Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.97 +0.04 (+0.24%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.63 33.95 33.19 33.86 1,597,062 +0.27(+0.80%)
Jul 28, 2017 33.14 33.63 33.11 33.59 1,342,191 +0.34(+1.02%)
Jul 27, 2017 33.23 33.64 32.95 33.25 1,629,979 +0.21(+0.64%)
Jul 26, 2017 33.12 33.18 32.88 33.04 1,169,659 +0.29(+0.89%)
Jul 25, 2017 32.88 32.99 32.69 32.75 1,426,327 -0.01(-0.03%)
Jul 24, 2017 32.98 32.99 32.70 32.76 1,563,808 -0.16(-0.49%)
Jul 21, 2017 32.94 33.08 32.76 32.92 1,571,082 -0.11(-0.33%)
Jul 20, 2017 33.12 32.51 33.03 3,470,220 +0.47(+1.44%)
Jul 19, 2017 32.71 32.94 32.51 32.56 1,560,562 -0.11(-0.34%)
Jul 18, 2017 32.59 32.97 32.53 32.67 1,445,469 -0.21(-0.64%)
Jul 17, 2017 32.79 33.00 32.74 32.88 950,397 +0.06(+0.18%)
Jul 14, 2017 32.66 32.97 32.63 32.82 1,471,873 +0.31(+0.95%)
Jul 13, 2017 31.95 32.80 31.91 32.51 2,132,166 +0.59(+1.85%)
Jul 12, 2017 31.61 32.08 31.61 31.92 3,931,932 +0.50(+1.59%)
Jul 11, 2017 31.90 32.05 31.30 31.42 3,149,816 -0.30(-0.95%)
Jul 10, 2017 31.37 31.95 31.37 31.72 2,584,122 +0.26(+0.83%)
Jul 07, 2017 31.22 31.63 31.10 31.46 1,643,737 +0.22(+0.70%)
Jul 06, 2017 31.94 32.05 31.22 31.24 2,058,644 -0.85(-2.65%)
Jul 05, 2017 31.96 32.31 31.85 32.09 1,945,160 +0.15(+0.47%)
Jul 03, 2017 32.45 32.54 31.88 31.94 1,903,492 -0.18(-0.56%)
Jun 30, 2017 31.88 32.61 31.40 32.12 4,277,447 +0.41(+1.29%)
Jun 29, 2017 31.32 31.82 30.93 31.71 3,624,702 +0.24(+0.76%)
Jun 28, 2017 30.43 31.67 30.43 31.47 3,026,713 +1.15(+3.79%)
Jun 27, 2017 30.27 30.75 30.01 30.32 2,759,444 -0.13(-0.43%)
Jun 26, 2017 30.15 30.94 30.05 30.45 3,396,594 +0.47(+1.57%)
Jun 23, 2017 30.09 29.98 3,211,600 +0.95(+3.27%)
Jun 22, 2017 28.85 29.23 28.68 29.03 2,531,699 +0.20(+0.69%)
Jun 21, 2017 28.79 29.14 28.60 28.83 3,955,043 +0.03(+0.10%)
Jun 20, 2017 29.25 29.26 28.68 28.80 2,838,688 -0.56(-1.91%)
Jun 19, 2017 29.07 29.57 28.95 29.36 2,035,601 +0.19(+0.65%)
Jun 16, 2017 28.55 29.27 28.17 29.17 4,268,066 +0.48(+1.67%)
Jun 15, 2017 29.00 29.05 28.43 28.69 3,055,342 -0.40(-1.38%)
Jun 14, 2017 29.52 29.68 29.00 29.09 3,950,998 -0.41(-1.39%)
Jun 13, 2017 29.11 29.59 29.11 29.50 3,222,568 +0.09(+0.31%)
Jun 12, 2017 29.23 29.90 29.18 29.41 2,835,843 +0.06(+0.20%)
Jun 09, 2017 29.94 30.00 29.15 29.35 3,201,467 -0.51(-1.71%)
Jun 08, 2017 30.05 30.13 29.60 29.86 3,376,810 -0.19(-0.63%)
Jun 07, 2017 30.34 30.35 29.36 30.05 5,537,392 -0.15(-0.50%)
Jun 06, 2017 31.34 31.34 30.16 30.20 2,793,043 -1.23(-3.91%)
Jun 05, 2017 31.90 31.98 31.37 31.43 1,563,485 -0.32(-1.01%)
Jun 02, 2017 31.26 31.84 31.26 31.75 2,157,835 +0.40(+1.28%)
Jun 01, 2017 30.73 31.50 30.58 31.35 3,793,987 +0.77(+2.52%)
May 31, 2017 31.05 31.06 30.51 30.58 3,419,166 -0.42(-1.35%)
May 30, 2017 31.26 31.27 30.93 31.00 1,853,125 -0.13(-0.42%)
May 26, 2017 30.99 31.15 30.70 31.13 2,341,080 +0.20(+0.65%)
May 25, 2017 30.61 31.10 30.56 30.93 3,920,105 +0.40(+1.31%)
May 24, 2017 30.74 30.79 30.32 30.53 6,662,236 -0.37(-1.20%)
May 23, 2017 30.83 31.16 30.68 30.90 5,130,779 +0.05(+0.16%)
May 22, 2017 30.27 30.94 30.15 30.85 6,575,250 +0.73(+2.42%)
May 19, 2017 30.02 30.56 29.93 30.12 5,345,805 +0.17(+0.57%)
May 18, 2017 29.52 30.22 29.48 29.95 3,994,464 +0.51(+1.73%)
May 17, 2017 29.23 30.14 29.15 29.44 6,219,604 -0.02(-0.07%)
May 16, 2017 30.28 30.34 29.22 29.46 5,692,563 -0.56(-1.87%)
May 15, 2017 30.32 30.37 29.99 30.02 3,356,315 -0.27(-0.89%)
May 12, 2017 30.24 30.57 30.24 30.29 5,234,853 +0.08(+0.26%)
May 11, 2017 30.17 30.41 30.03 30.21 4,665,560 -0.01(-0.03%)
May 10, 2017 30.64 30.90 30.15 30.22 4,498,785 -0.63(-2.04%)
May 09, 2017 31.82 31.82 30.80 30.85 4,535,608 -0.76(-2.40%)
May 08, 2017 33.50 33.50 31.33 31.61 7,358,182 -2.66(-7.76%)
May 05, 2017 33.89 34.33 33.80 34.27 1,928,815 +0.44(+1.30%)
May 04, 2017 34.57 34.77 33.75 33.83 2,745,798 -0.59(-1.71%)
May 03, 2017 35.57 35.65 34.27 34.42 1,973,439 -1.13(-3.18%)
May 02, 2017 35.64 35.94 35.19 35.55 1,114,762 -0.14(-0.39%)
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.