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 (%)
Oct 31, 2016 32.30 32.85 32.18 32.60 2,832,308 +0.47(+1.46%)
Oct 28, 2016 31.72 32.47 31.72 32.13 2,043,712 +0.37(+1.16%)
Oct 27, 2016 32.14 32.15 31.41 31.76 1,390,213 -0.26(-0.81%)
Oct 26, 2016 32.14 32.25 31.85 32.02 1,066,294 -0.22(-0.68%)
Oct 25, 2016 31.76 32.69 31.76 32.24 1,527,518 +0.06(+0.19%)
Oct 24, 2016 32.05 32.23 31.61 32.18 1,581,770 +0.31(+0.97%)
Oct 21, 2016 31.36 32.03 31.16 31.87 1,607,467 +0.21(+0.66%)
Oct 20, 2016 31.51 31.87 31.22 31.66 1,706,680 +0.10(+0.32%)
Oct 19, 2016 31.54 31.82 31.14 31.56 2,877,934 +0.32(+1.02%)
Oct 18, 2016 31.66 31.81 31.21 31.24 1,529,304 +0.08(+0.26%)
Oct 17, 2016 31.49 31.81 31.11 31.16 1,879,280 -0.41(-1.30%)
Oct 14, 2016 32.07 32.34 31.55 31.57 1,530,373 -0.29(-0.91%)
Oct 13, 2016 32.14 32.25 31.65 31.86 1,941,511 -0.56(-1.73%)
Oct 12, 2016 32.34 32.63 32.07 32.42 2,247,001 +0.13(+0.40%)
Oct 11, 2016 32.72 32.72 32.21 32.29 3,575,363 -0.53(-1.61%)
Oct 10, 2016 32.73 33.05 32.70 32.82 2,461,928 +0.35(+1.08%)
Oct 07, 2016 33.66 33.91 32.23 32.47 2,899,861 -0.97(-2.90%)
Oct 06, 2016 34.03 34.21 33.38 33.44 2,451,777 -0.75(-2.19%)
Oct 05, 2016 34.05 34.30 33.91 34.19 1,910,095 +0.30(+0.89%)
Oct 04, 2016 34.08 34.65 33.73 33.89 1,716,661 -0.14(-0.41%)
Oct 03, 2016 33.91 34.39 33.75 34.03 2,188,200 -0.15(-0.44%)
Sep 30, 2016 32.91 34.31 32.74 34.18 3,549,491 +1.36(+4.14%)
Sep 29, 2016 33.88 33.98 32.66 32.82 1,870,432 -1.03(-3.04%)
Sep 28, 2016 33.56 33.96 33.33 33.85 1,858,996 +0.40(+1.20%)
Sep 27, 2016 33.23 33.55 33.09 33.45 1,428,185 +0.20(+0.60%)
Sep 26, 2016 34.06 34.40 33.13 33.25 2,642,203 -1.18(-3.43%)
Sep 23, 2016 33.94 34.63 33.71 34.43 2,979,227 +0.51(+1.50%)
Sep 22, 2016 33.70 34.30 33.70 33.92 1,683,851 +0.42(+1.25%)
Sep 21, 2016 33.01 33.59 32.88 33.50 2,098,795 +0.45(+1.36%)
Sep 20, 2016 32.94 33.17 32.65 33.05 1,912,501 +0.26(+0.79%)
Sep 19, 2016 32.74 33.03 32.51 32.79 1,661,381 +0.27(+0.83%)
Sep 16, 2016 32.61 32.62 32.09 32.52 3,099,901 -0.12(-0.38%)
Sep 15, 2016 32.16 32.92 31.75 32.65 3,965,304 +0.53(+1.63%)
Sep 14, 2016 32.36 32.86 32.01 32.12 2,090,063 -0.31(-0.96%)
Sep 13, 2016 32.58 32.58 31.86 32.43 2,549,125 -0.67(-2.02%)
Sep 12, 2016 31.22 33.34 31.20 33.10 3,077,991 +1.57(+4.98%)
Sep 09, 2016 32.24 32.54 31.50 31.53 3,117,083 -1.12(-3.43%)
Sep 08, 2016 32.74 32.87 32.45 32.65 1,287,558 -0.09(-0.27%)
Sep 07, 2016 33.01 33.30 32.66 32.74 1,488,242 -0.20(-0.61%)
Sep 06, 2016 32.84 33.16 32.48 32.94 2,263,579 +0.10(+0.30%)
Sep 02, 2016 32.30 32.84 32.84 32.84 3,250,100 +0.92(+2.88%)
Sep 01, 2016 31.82 32.26 31.40 31.92 3,013,043 +0.27(+0.85%)
Aug 31, 2016 30.15 31.69 30.15 31.65 1,343,744 +0.44(+1.41%)
Aug 30, 2016 31.24 31.70 31.02 31.21 1,221,930 +0.07(+0.22%)
Aug 29, 2016 30.95 31.39 30.95 31.14 1,441,898 +0.32(+1.04%)
Aug 26, 2016 31.22 31.57 30.53 30.82 2,559,403 -0.22(-0.71%)
Aug 25, 2016 31.56 31.81 31.00 31.04 1,718,801 -0.57(-1.80%)
Aug 24, 2016 32.25 32.51 31.54 31.61 1,380,763 -0.65(-2.01%)
Aug 23, 2016 31.95 32.51 31.88 32.26 1,418,553 +0.38(+1.19%)
Aug 22, 2016 31.69 31.99 31.37 31.88 1,142,891 +0.10(+0.31%)
Aug 19, 2016 32.30 32.32 31.70 31.78 1,580,186 -0.60(-1.85%)
Aug 18, 2016 32.49 32.61 32.21 32.38 1,691,026 -0.11(-0.34%)
Aug 17, 2016 32.43 32.75 32.24 32.49 1,655,615 -0.07(-0.21%)
Aug 16, 2016 32.53 32.99 32.26 32.56 1,867,969 +0.12(+0.37%)
Aug 15, 2016 31.66 32.55 31.56 32.44 1,382,639 +0.91(+2.89%)
Aug 12, 2016 31.46 31.95 31.35 31.53 932,829 -0.06(-0.19%)
Aug 11, 2016 31.36 31.92 31.36 31.59 1,362,088 +0.31(+0.99%)
Aug 10, 2016 31.69 31.69 30.99 31.28 1,453,125 -0.24(-0.76%)
Aug 09, 2016 31.41 31.73 31.21 31.52 1,829,292 +0.30(+0.96%)
Aug 08, 2016 30.85 31.35 30.73 31.22 2,527,751 +0.39(+1.27%)
Aug 05, 2016 32.29 32.30 30.82 30.83 5,476,800 -1.58(-4.88%)
Aug 04, 2016 32.46 32.75 32.05 32.41 1,345,617 -0.07(-0.22%)
Aug 03, 2016 31.38 32.51 30.26 32.48 2,769,356 +1.05(+3.34%)
Aug 02, 2016 31.95 32.04 31.23 31.43 2,914,716 -0.61(-1.90%)
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.