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 (%)
Mar 31, 2016 38.51 38.87 38.26 38.50 1,208,394 -0.19(-0.49%)
Mar 30, 2016 38.56 38.90 38.37 38.69 1,602,335 +0.17(+0.44%)
Mar 29, 2016 36.85 38.66 36.56 38.52 2,166,636 +1.65(+4.48%)
Mar 28, 2016 36.96 37.12 36.30 36.87 1,082,909 +0.05(+0.14%)
Mar 24, 2016 36.84 36.82 36.82 36.82 1,807,100 -0.03(-0.08%)
Mar 23, 2016 37.87 38.05 36.72 36.85 1,638,006 -1.07(-2.82%)
Mar 22, 2016 37.78 37.95 37.40 37.92 1,334,576 -0.18(-0.47%)
Mar 21, 2016 37.73 38.28 37.65 38.10 1,314,394 +0.05(+0.13%)
Mar 18, 2016 38.09 38.77 37.70 38.05 2,281,146 +0.12(+0.32%)
Mar 17, 2016 37.50 38.15 37.05 37.93 2,068,378 +0.34(+0.90%)
Mar 16, 2016 36.15 37.59 36.02 37.59 2,627,361 +1.28(+3.53%)
Mar 15, 2016 36.52 36.60 35.93 36.31 1,636,326 -0.48(-1.30%)
Mar 14, 2016 35.98 36.95 35.53 36.79 2,166,024 +0.72(+2.00%)
Mar 11, 2016 36.06 36.25 35.69 36.07 2,658,340 +0.90(+2.56%)
Mar 10, 2016 36.08 36.49 34.77 35.17 2,973,467 -0.74(-2.06%)
Mar 09, 2016 36.25 36.35 35.69 35.91 2,058,399 +0.12(+0.34%)
Mar 08, 2016 37.06 37.38 35.72 35.79 2,013,043 -1.56(-4.18%)
Mar 07, 2016 37.28 37.47 36.79 37.35 1,839,146 +0.00(+0.00%)
Mar 04, 2016 37.74 38.09 37.09 37.35 2,271,157 -0.22(-0.59%)
Mar 03, 2016 37.79 38.02 37.47 37.57 1,642,021 -0.23(-0.61%)
Mar 02, 2016 37.69 37.88 37.21 37.80 1,478,871 -0.07(-0.18%)
Mar 01, 2016 37.28 37.90 36.93 37.87 1,697,252 +1.03(+2.80%)
Feb 29, 2016 37.21 37.54 36.65 36.84 2,182,552 -0.27(-0.73%)
Feb 26, 2016 37.23 37.42 36.70 37.11 1,985,044 +0.09(+0.24%)
Feb 25, 2016 37.35 37.57 36.12 37.02 3,137,216 -0.18(-0.48%)
Feb 24, 2016 37.50 37.50 35.94 37.20 3,874,467 -0.77(-2.03%)
Feb 23, 2016 38.03 38.22 37.14 37.97 4,025,956 -0.29(-0.76%)
Feb 22, 2016 37.59 38.29 37.11 38.26 2,483,423 +1.16(+3.13%)
Feb 19, 2016 36.78 37.48 36.47 37.10 2,639,781 -0.06(-0.16%)
Feb 18, 2016 37.51 37.56 36.86 37.16 4,025,829 -0.15(-0.40%)
Feb 17, 2016 35.84 37.32 35.18 37.31 4,692,183 +2.03(+5.75%)
Feb 16, 2016 33.90 35.49 33.86 35.28 4,583,359 +2.45(+7.46%)
Feb 12, 2016 32.15 32.83 32.83 32.83 3,339,600 +1.40(+4.45%)
Feb 11, 2016 30.97 31.76 30.92 31.43 5,311,886 -0.13(-0.41%)
Feb 10, 2016 31.43 32.55 31.21 31.56 5,222,279 +0.37(+1.19%)
Feb 09, 2016 31.50 32.22 30.66 31.19 4,891,679 -0.88(-2.74%)
Feb 08, 2016 33.79 33.79 30.64 32.07 6,153,034 -2.01(-5.90%)
Feb 05, 2016 35.86 36.15 33.98 34.08 3,278,900 -1.97(-5.46%)
Feb 04, 2016 35.33 36.12 35.18 36.05 3,336,582 +0.87(+2.47%)
Feb 03, 2016 34.89 35.41 33.71 35.18 4,190,423 +0.66(+1.93%)
Feb 02, 2016 35.44 35.51 34.44 34.52 3,115,081 -0.44(-1.24%)
Feb 01, 2016 34.21 35.13 33.71 34.95 1,814,488 +0.54(+1.57%)
Jan 29, 2016 33.89 34.44 33.86 34.41 3,333,653 +0.68(+2.02%)
Jan 28, 2016 34.79 34.79 33.45 33.73 3,189,796 -0.58(-1.69%)
Jan 27, 2016 34.58 34.89 34.17 34.31 3,466,240 -0.37(-1.07%)
Jan 26, 2016 33.90 35.01 33.80 34.68 4,982,041 +0.84(+2.48%)
Jan 25, 2016 33.69 34.00 33.21 33.84 4,107,149 +0.14(+0.42%)
Jan 22, 2016 33.67 34.03 33.36 33.70 4,518,866 +0.87(+2.65%)
Jan 21, 2016 32.48 33.57 32.05 32.83 4,110,655 +0.43(+1.33%)
Jan 20, 2016 32.32 33.01 31.63 32.40 7,073,147 -0.48(-1.46%)
Jan 19, 2016 33.76 33.76 32.42 32.88 5,017,848 -0.28(-0.84%)
Jan 15, 2016 34.57 33.16 33.16 33.16 5,117,100 -1.63(-4.69%)
Jan 14, 2016 33.79 35.20 33.38 34.79 4,741,684 +1.05(+3.11%)
Jan 13, 2016 35.30 35.60 33.49 33.74 4,123,183 -1.40(-3.98%)
Jan 12, 2016 35.79 36.42 34.56 35.14 4,581,252 -0.37(-1.04%)
Jan 11, 2016 37.09 37.63 35.23 35.51 9,474,235 -2.69(-7.04%)
Jan 08, 2016 39.35 39.55 38.12 38.20 2,583,326 -1.00(-2.55%)
Jan 07, 2016 39.88 40.13 39.20 39.20 2,223,540 -1.58(-3.87%)
Jan 06, 2016 41.03 41.29 40.52 40.78 2,315,322 -0.78(-1.88%)
Jan 05, 2016 42.03 42.08 40.81 41.56 2,956,560 -0.19(-0.46%)
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.