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 (%)
Jul 31, 2018 27.24 28.29 27.24 28.23 1,787,095 +0.93(+3.41%)
Jul 30, 2018 27.43 27.64 27.27 27.30 1,017,653 -0.15(-0.55%)
Jul 27, 2018 27.43 27.79 27.00 27.45 742,800 +0.12(+0.44%)
Jul 26, 2018 27.62 27.94 27.08 27.33 1,796,773 -0.10(-0.36%)
Jul 25, 2018 28.00 28.16 27.37 27.43 659,118 -0.62(-2.21%)
Jul 24, 2018 28.36 28.43 27.94 28.05 988,554 -0.18(-0.64%)
Jul 23, 2018 28.06 28.29 27.68 28.23 833,577 +0.17(+0.61%)
Jul 20, 2018 28.15 28.29 27.80 28.06 1,124,809 -0.10(-0.36%)
Jul 19, 2018 28.62 28.86 28.09 28.16 974,438 -0.55(-1.92%)
Jul 18, 2018 28.80 29.16 28.58 28.71 1,448,231 -0.13(-0.45%)
Jul 17, 2018 28.49 29.27 28.31 28.84 1,313,337 +0.03(+0.10%)
Jul 16, 2018 29.37 29.58 28.59 28.81 1,249,784 -0.58(-1.97%)
Jul 13, 2018 28.80 29.43 28.49 29.39 1,888,456 +0.61(+2.12%)
Jul 12, 2018 29.00 29.26 28.54 28.78 1,566,898 -0.18(-0.62%)
Jul 11, 2018 28.90 29.18 28.30 28.96 1,496,688 -0.33(-1.13%)
Jul 10, 2018 29.69 29.72 28.70 29.29 1,365,095 -0.18(-0.61%)
Jul 09, 2018 29.22 29.56 29.20 29.47 1,147,526 +0.40(+1.38%)
Jul 06, 2018 28.52 29.11 28.43 29.07 809,745 +0.54(+1.89%)
Jul 05, 2018 28.27 28.89 28.18 28.53 1,195,275 +0.34(+1.21%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.50(+1.81%)
Jul 02, 2018 27.43 27.71 27.14 27.69 916,220 +0.15(+0.54%)
Jun 29, 2018 27.92 27.92 27.22 27.54 2,517,408 -0.38(-1.36%)
Jun 28, 2018 28.37 28.42 27.70 27.92 2,183,450 -0.40(-1.41%)
Jun 27, 2018 28.94 28.94 28.30 28.32 1,168,511 -0.68(-2.34%)
Jun 26, 2018 29.59 29.85 28.77 29.00 1,121,951 -0.68(-2.29%)
Jun 25, 2018 29.99 30.15 29.54 29.68 1,800,477 -0.45(-1.49%)
Jun 22, 2018 29.64 30.50 29.50 30.13 3,408,312 +0.79(+2.69%)
Jun 21, 2018 29.58 29.58 29.21 29.34 811,859 -0.23(-0.78%)
Jun 20, 2018 29.10 29.75 29.05 29.57 1,329,557 +0.57(+1.97%)
Jun 19, 2018 28.87 29.09 28.78 29.00 1,667,360 -0.23(-0.79%)
Jun 18, 2018 29.21 29.74 29.18 29.23 1,311,859 -0.29(-0.98%)
Jun 15, 2018 29.45 29.45 29.52 1,594,869 +0.07(+0.24%)
Jun 14, 2018 29.18 29.57 29.00 29.45 2,145,035 +0.27(+0.93%)
Jun 13, 2018 29.68 29.97 28.88 29.18 1,589,080 -0.96(-3.19%)
Jun 12, 2018 29.78 30.38 29.68 30.14 792,335 +0.41(+1.38%)
Jun 11, 2018 29.25 30.05 29.25 29.73 696,367 +0.36(+1.23%)
Jun 08, 2018 29.19 29.58 29.04 29.37 1,098,897 +0.05(+0.17%)
Jun 07, 2018 28.85 29.64 28.85 29.32 1,188,374 +0.33(+1.14%)
Jun 06, 2018 29.12 28.99 1,115,889 +0.80(+2.84%)
Jun 05, 2018 29.30 29.39 27.92 28.19 1,738,262 -1.12(-3.82%)
Jun 04, 2018 29.61 29.67 29.26 29.31 1,066,039 -0.10(-0.34%)
Jun 01, 2018 28.72 29.49 28.56 29.41 2,023,977 +0.90(+3.16%)
May 31, 2018 29.00 29.05 28.18 28.51 2,838,560 -0.20(-0.70%)
May 30, 2018 28.67 29.28 28.50 28.71 2,138,345 +0.24(+0.84%)
May 29, 2018 28.70 28.73 27.98 28.47 1,750,751 -0.23(-0.80%)
May 25, 2018 28.70 28.70 28.70 0 -0.07(-0.24%)
May 24, 2018 28.94 29.11 28.47 28.77 1,665,849 -0.17(-0.59%)
May 23, 2018 28.89 29.09 28.50 28.94 3,309,531 -0.12(-0.41%)
May 22, 2018 29.11 29.38 28.97 29.06 2,068,090 +0.01(+0.03%)
May 21, 2018 29.26 29.39 29.01 29.05 2,231,042 -0.17(-0.58%)
May 18, 2018 29.27 29.64 28.99 29.22 2,423,612 +0.05(+0.17%)
May 17, 2018 29.62 29.62 28.90 29.17 2,803,346 -0.37(-1.25%)
May 16, 2018 29.78 30.02 29.41 29.54 2,727,826 -0.25(-0.84%)
May 15, 2018 30.05 30.09 29.57 29.79 2,062,866 -0.43(-1.42%)
May 14, 2018 29.55 30.55 29.47 30.22 2,097,919 +0.61(+2.06%)
May 11, 2018 30.74 31.07 29.59 29.61 3,423,031 -1.19(-3.86%)
May 10, 2018 30.55 30.92 30.34 30.80 2,638,218 +0.46(+1.52%)
May 09, 2018 31.64 31.64 28.00 30.34 9,004,764 -0.81(-2.60%)
May 08, 2018 32.77 33.22 31.08 31.15 4,722,922 -1.76(-5.35%)
May 07, 2018 31.85 33.50 31.70 32.91 3,794,430 +1.16(+3.65%)
May 04, 2018 30.50 32.10 30.21 31.75 2,813,624 +1.28(+4.20%)
May 03, 2018 29.26 30.70 29.06 30.47 3,597,924 +1.12(+3.82%)
May 02, 2018 29.91 30.06 29.30 29.35 1,186,769 -0.53(-1.77%)
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.