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 (%)
Dec 29, 2017 35.84 35.84 35.84 0 +0.09(+0.25%)
Dec 28, 2017 35.54 35.84 35.36 35.75 1,672,238 +0.35(+0.99%)
Dec 27, 2017 35.46 35.56 35.17 35.40 2,945,134 -0.07(-0.20%)
Dec 26, 2017 35.41 35.64 35.25 35.47 980,465 -0.05(-0.14%)
Dec 22, 2017 34.20 35.56 33.94 35.52 3,015,415 +1.40(+4.10%)
Dec 21, 2017 32.70 35.00 32.65 34.12 3,684,378 +1.42(+4.34%)
Dec 20, 2017 32.63 32.86 32.16 32.70 605,856 +0.17(+0.52%)
Dec 19, 2017 32.89 33.10 32.47 32.53 813,865 -0.38(-1.15%)
Dec 18, 2017 32.56 33.16 32.54 32.91 1,802,977 +0.35(+1.07%)
Dec 15, 2017 32.33 32.73 32.06 32.56 2,058,690 +0.23(+0.71%)
Dec 14, 2017 31.72 32.40 31.67 32.33 890,780 +0.63(+1.99%)
Dec 13, 2017 32.06 32.11 31.69 31.70 1,592,661 -0.30(-0.94%)
Dec 12, 2017 31.76 32.26 31.57 32.00 2,290,848 +0.45(+1.43%)
Dec 11, 2017 30.91 31.79 30.75 31.55 1,045,315 +0.78(+2.53%)
Dec 08, 2017 31.51 31.51 30.75 30.77 826,706 -0.47(-1.50%)
Dec 07, 2017 31.08 31.75 30.79 31.24 1,012,380 +0.04(+0.13%)
Dec 06, 2017 31.96 32.09 31.12 31.20 1,155,597 -0.60(-1.89%)
Dec 05, 2017 32.27 32.64 31.70 31.80 1,091,725 -0.36(-1.12%)
Dec 04, 2017 31.90 32.38 31.90 32.16 1,772,402 +0.46(+1.45%)
Dec 01, 2017 31.43 31.89 31.01 31.70 2,604,535 -0.06(-0.19%)
Nov 30, 2017 32.17 32.68 31.66 31.76 1,841,765 -0.52(-1.61%)
Nov 29, 2017 30.37 32.65 30.37 32.28 3,267,493 +2.16(+7.17%)
Nov 28, 2017 29.95 30.18 29.82 30.12 1,090,806 +0.20(+0.67%)
Nov 27, 2017 30.63 30.63 29.77 29.92 905,167 -0.78(-2.54%)
Nov 24, 2017 30.61 30.74 30.07 30.70 692,601 +0.06(+0.20%)
Nov 22, 2017 30.57 31.02 30.22 30.64 456,066 +0.11(+0.36%)
Nov 21, 2017 30.52 30.84 30.31 30.53 1,916,311 +0.15(+0.49%)
Nov 20, 2017 30.05 30.64 29.97 30.38 1,719,948 +0.24(+0.80%)
Nov 17, 2017 29.68 30.43 29.68 30.14 2,374,251 +0.31(+1.04%)
Nov 16, 2017 29.99 30.26 29.78 29.83 1,389,473 -0.24(-0.80%)
Nov 15, 2017 29.34 30.16 29.13 30.07 1,067,012 +0.72(+2.45%)
Nov 14, 2017 29.62 29.97 29.20 29.35 1,449,590 -0.41(-1.38%)
Nov 13, 2017 29.58 29.78 29.45 29.76 786,137 +0.04(+0.13%)
Nov 10, 2017 29.60 29.87 29.49 29.72 1,065,679 +0.12(+0.41%)
Nov 09, 2017 29.70 29.94 29.55 29.60 1,853,588 -0.20(-0.67%)
Nov 08, 2017 30.40 30.66 29.77 29.80 1,362,554 -0.74(-2.42%)
Nov 07, 2017 30.72 30.96 30.48 30.54 1,206,405 -0.13(-0.42%)
Nov 06, 2017 30.03 30.78 30.03 30.67 1,656,810 +0.16(+0.52%)
Nov 03, 2017 31.51 31.58 30.36 30.51 1,954,156 -1.11(-3.51%)
Nov 02, 2017 30.00 32.22 30.00 31.62 2,557,787 +0.28(+0.89%)
Nov 01, 2017 30.98 31.57 30.81 31.34 1,867,402 +0.49(+1.59%)
Oct 31, 2017 30.95 31.29 30.80 30.85 1,992,051 -0.08(-0.26%)
Oct 30, 2017 30.34 31.16 30.14 30.93 2,574,974 +0.44(+1.44%)
Oct 27, 2017 30.37 30.69 29.89 30.49 1,822,687 -0.50(-1.61%)
Oct 26, 2017 31.38 31.51 30.95 30.99 1,137,102 -0.20(-0.64%)
Oct 25, 2017 31.00 31.23 30.85 31.19 1,791,223 +0.01(+0.03%)
Oct 24, 2017 31.31 31.62 31.12 31.18 1,768,789 -0.17(-0.54%)
Oct 23, 2017 31.85 31.85 31.07 31.35 2,476,348 -0.28(-0.89%)
Oct 20, 2017 32.06 32.07 31.59 31.63 1,256,465 -0.11(-0.35%)
Oct 19, 2017 32.33 32.45 31.70 31.74 1,278,418 -0.66(-2.04%)
Oct 18, 2017 32.51 32.67 32.29 32.40 1,625,786 -0.07(-0.22%)
Oct 17, 2017 32.56 32.67 31.65 32.47 1,173,816 -0.12(-0.37%)
Oct 16, 2017 32.08 32.63 32.02 32.59 1,176,639 +0.55(+1.72%)
Oct 13, 2017 31.99 32.20 31.66 32.04 1,115,920 +0.10(+0.31%)
Oct 12, 2017 32.30 32.35 31.70 31.94 2,858,190 -0.52(-1.60%)
Oct 11, 2017 31.75 32.48 31.62 32.46 2,635,857 +0.65(+2.04%)
Oct 10, 2017 32.41 32.61 31.75 31.81 1,615,269 -0.56(-1.73%)
Oct 09, 2017 33.04 33.05 32.37 32.37 1,029,387 -0.72(-2.18%)
Oct 06, 2017 32.87 33.12 32.73 33.09 1,455,153 +0.09(+0.27%)
Oct 05, 2017 32.43 33.20 32.16 33.00 2,272,468 +0.90(+2.80%)
Oct 04, 2017 33.20 33.30 32.09 32.10 1,715,012 -1.11(-3.34%)
Oct 03, 2017 34.05 34.24 33.17 33.21 1,042,090 -0.91(-2.67%)
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.