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 (%)
Sep 30, 2019 24.91 24.94 24.65 24.75 2,332,408 +0.05(+0.18%)
Sep 27, 2019 24.75 24.87 24.35 24.70 1,952,800 +0.03(+0.14%)
Sep 26, 2019 25.33 25.37 24.61 24.67 2,475,456 -0.73(-2.87%)
Sep 25, 2019 24.41 25.48 24.41 25.40 2,813,102 +0.66(+2.67%)
Sep 24, 2019 25.61 25.64 24.66 24.74 3,883,244 -0.66(-2.60%)
Sep 23, 2019 25.96 26.15 25.33 25.40 2,482,187 -0.67(-2.57%)
Sep 20, 2019 26.70 26.89 25.84 26.07 9,101,600 -1.03(-3.80%)
Sep 19, 2019 27.42 27.45 27.05 27.10 1,559,377 -0.25(-0.91%)
Sep 18, 2019 27.33 27.43 27.05 27.35 2,004,699 -0.08(-0.29%)
Sep 17, 2019 27.99 28.00 27.17 27.43 3,048,447 -0.61(-2.18%)
Sep 16, 2019 28.14 28.48 27.85 28.04 2,318,030 -0.35(-1.23%)
Sep 13, 2019 28.27 28.47 27.97 28.39 2,900,000 +0.12(+0.42%)
Sep 12, 2019 27.82 28.48 27.61 28.27 4,586,304 +0.58(+2.09%)
Sep 11, 2019 27.69 27.91 27.22 27.69 3,537,737 -0.03(-0.11%)
Sep 10, 2019 27.24 27.90 27.21 27.72 6,402,179 +0.28(+1.02%)
Sep 09, 2019 27.50 27.58 27.10 27.44 5,687,403 +0.18(+0.66%)
Sep 06, 2019 27.12 27.57 27.00 27.26 8,737,800 +0.28(+1.04%)
Sep 05, 2019 27.50 27.79 26.90 26.98 4,980,044 -0.30(-1.10%)
Sep 04, 2019 26.92 27.42 26.84 27.28 4,310,959 +0.56(+2.10%)
Sep 03, 2019 26.43 26.77 26.34 26.72 2,831,340 +0.00(+0.00%)
Aug 30, 2019 26.52 26.83 26.36 26.72 2,537,700 +0.32(+1.21%)
Aug 29, 2019 26.19 26.53 26.10 26.40 2,732,654 +0.43(+1.66%)
Aug 28, 2019 25.62 26.10 25.56 25.97 2,485,673 +0.16(+0.62%)
Aug 27, 2019 26.08 26.08 25.54 25.81 1,776,406 -0.06(-0.23%)
Aug 26, 2019 25.84 26.05 25.75 25.87 2,048,240 +0.29(+1.13%)
Aug 23, 2019 25.91 26.11 25.50 25.58 2,356,700 -0.56(-2.14%)
Aug 22, 2019 26.33 26.46 26.10 26.14 1,838,382 -0.12(-0.46%)
Aug 21, 2019 26.35 26.44 26.00 26.26 2,292,501 +0.05(+0.19%)
Aug 20, 2019 26.18 26.43 26.16 26.21 1,185,063 -0.13(-0.49%)
Aug 19, 2019 26.41 26.54 26.08 26.34 1,439,092 +0.30(+1.15%)
Aug 16, 2019 26.32 26.52 26.04 26.04 2,320,500 +0.01(+0.04%)
Aug 15, 2019 26.13 26.26 25.88 26.03 2,221,083 -0.05(-0.19%)
Aug 14, 2019 26.38 26.62 26.08 26.08 2,225,879 -0.70(-2.61%)
Aug 13, 2019 26.43 27.12 26.43 26.78 1,951,384 +0.27(+1.02%)
Aug 12, 2019 25.85 27.27 25.74 26.51 2,385,007 +0.53(+2.04%)
Aug 09, 2019 25.74 26.09 25.64 25.98 3,283,400 +0.17(+0.66%)
Aug 08, 2019 26.78 27.09 25.73 25.81 7,849,675 +0.09(+0.35%)
Aug 07, 2019 25.35 25.78 24.97 25.72 1,519,554 +0.16(+0.63%)
Aug 06, 2019 25.65 25.82 25.39 25.56 1,350,495 +0.04(+0.16%)
Aug 05, 2019 26.02 26.06 25.30 25.52 1,981,468 -0.97(-3.66%)
Aug 02, 2019 26.38 26.52 25.60 26.49 1,257,100 +0.09(+0.34%)
Aug 01, 2019 26.65 26.91 26.21 26.40 1,402,543 -0.27(-1.01%)
Jul 31, 2019 27.16 27.21 26.42 26.67 2,083,120 -0.49(-1.80%)
Jul 30, 2019 26.90 27.18 26.74 27.16 1,204,354 +0.02(+0.07%)
Jul 29, 2019 27.82 27.82 27.09 27.14 1,008,794 -0.65(-2.34%)
Jul 26, 2019 27.82 27.92 27.67 27.79 1,018,500 -0.06(-0.22%)
Jul 25, 2019 27.94 27.97 27.50 27.85 1,012,099 +0.00(+0.00%)
Jul 24, 2019 27.71 27.97 27.36 27.85 1,496,051 +0.08(+0.29%)
Jul 23, 2019 27.53 27.86 27.51 27.77 1,100,652 +0.29(+1.06%)
Jul 22, 2019 27.63 27.76 27.25 27.48 1,266,578 -0.17(-0.61%)
Jul 19, 2019 28.00 28.33 27.38 27.65 3,435,400 -0.30(-1.07%)
Jul 18, 2019 25.94 28.62 25.94 27.95 5,619,749 +1.94(+7.46%)
Jul 17, 2019 26.05 26.14 25.71 26.01 1,114,240 -0.10(-0.38%)
Jul 16, 2019 26.44 26.61 26.10 26.11 1,005,576 -0.38(-1.43%)
Jul 15, 2019 27.14 27.27 26.26 26.49 1,368,099 -0.68(-2.50%)
Jul 12, 2019 27.19 27.46 27.14 27.17 1,078,200 -0.01(-0.04%)
Jul 11, 2019 26.83 27.23 26.83 27.18 1,248,182 +0.37(+1.38%)
Jul 10, 2019 26.91 26.93 26.51 26.81 1,325,931 +0.07(+0.26%)
Jul 09, 2019 26.83 26.96 26.46 26.74 1,593,497 -0.25(-0.93%)
Jul 08, 2019 27.45 27.45 26.88 26.99 1,166,527 -0.66(-2.39%)
Jul 05, 2019 27.39 27.74 27.31 27.65 991,400 +0.05(+0.18%)
Jul 03, 2019 27.77 27.84 27.42 27.60 453,000 -0.08(-0.29%)
Jul 02, 2019 27.34 27.68 27.27 27.68 1,001,988 +0.32(+1.15%)
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.