Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

17.02 +0.09 (+0.56%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.86 43.80 42.68 42.94 3,291,472 +0.45(+1.06%)
Sep 29, 2015 43.20 43.28 42.10 42.49 5,347,658 -0.60(-1.39%)
Sep 28, 2015 47.26 47.40 43.02 43.09 10,731,363 -4.87(-10.15%)
Sep 25, 2015 48.86 49.00 47.74 47.96 1,960,710 -0.23(-0.48%)
Sep 24, 2015 47.57 48.52 47.57 48.19 2,287,980 -0.16(-0.33%)
Sep 23, 2015 48.26 48.53 48.00 48.35 821,946 +0.07(+0.14%)
Sep 22, 2015 48.48 48.61 47.97 48.28 1,652,854 -0.81(-1.65%)
Sep 21, 2015 48.97 49.24 48.70 49.09 1,518,252 +0.39(+0.80%)
Sep 18, 2015 48.01 49.20 48.01 48.70 1,843,078 -0.10(-0.20%)
Sep 17, 2015 47.93 49.02 47.76 48.80 1,941,007 +1.02(+2.13%)
Sep 16, 2015 47.46 47.87 47.22 47.78 1,160,794 +0.59(+1.25%)
Sep 15, 2015 46.08 47.37 46.00 47.19 2,253,067 +0.35(+0.75%)
Sep 14, 2015 47.38 47.40 46.27 46.84 2,440,330 -0.49(-1.04%)
Sep 11, 2015 47.60 48.00 46.90 47.33 1,895,885 -0.44(-0.92%)
Sep 10, 2015 47.44 48.06 47.26 47.77 1,328,215 +0.40(+0.84%)
Sep 09, 2015 48.86 48.97 47.31 47.37 1,151,528 -0.85(-1.76%)
Sep 08, 2015 48.05 48.53 47.67 48.22 1,109,766 +1.02(+2.16%)
Sep 04, 2015 46.97 47.20 47.20 47.20 1,262,100 -0.28(-0.59%)
Sep 03, 2015 47.10 47.63 46.72 47.48 1,813,511 +0.66(+1.41%)
Sep 02, 2015 46.88 47.25 45.29 46.82 2,187,280 +0.28(+0.60%)
Sep 01, 2015 47.05 48.44 46.33 46.54 2,579,991 -1.58(-3.28%)
Aug 31, 2015 49.10 49.10 47.97 48.12 2,207,158 -1.20(-2.43%)
Aug 28, 2015 48.91 49.67 48.67 49.32 1,377,703 +0.26(+0.53%)
Aug 27, 2015 47.47 49.27 47.07 49.06 2,198,819 +2.16(+4.61%)
Aug 26, 2015 47.55 47.55 45.55 46.90 3,215,680 +0.47(+1.01%)
Aug 25, 2015 47.70 48.10 46.38 46.43 3,032,485 -0.24(-0.51%)
Aug 24, 2015 45.02 48.51 43.18 46.67 4,533,381 -1.77(-3.65%)
Aug 21, 2015 49.72 49.98 48.39 48.44 2,676,062 -1.93(-3.83%)
Aug 20, 2015 51.92 52.12 50.36 50.37 1,716,709 -1.67(-3.21%)
Aug 19, 2015 52.23 52.44 51.73 52.04 1,058,679 -0.41(-0.78%)
Aug 18, 2015 52.42 52.64 52.26 52.45 1,077,536 -0.20(-0.38%)
Aug 17, 2015 52.34 52.68 51.92 52.65 1,656,134 +0.63(+1.21%)
Aug 14, 2015 51.60 52.11 51.19 52.02 1,853,788 +0.44(+0.85%)
Aug 13, 2015 50.94 51.91 50.74 51.58 1,172,228 +0.50(+0.98%)
Aug 12, 2015 51.05 51.72 50.96 51.08 1,922,895 -0.53(-1.03%)
Aug 11, 2015 52.29 52.50 51.24 51.61 2,298,331 -0.87(-1.66%)
Aug 10, 2015 52.44 52.78 52.28 52.48 1,213,516 +0.33(+0.63%)
Aug 07, 2015 52.27 52.98 51.52 52.15 1,729,689 -0.27(-0.52%)
Aug 06, 2015 54.30 54.36 51.76 52.42 4,020,281 -1.85(-3.41%)
Aug 05, 2015 52.96 54.42 52.32 54.27 3,738,245 +1.76(+3.35%)
Aug 04, 2015 52.88 53.30 52.39 52.51 2,371,659 -0.59(-1.11%)
Aug 03, 2015 52.71 53.40 52.52 53.10 2,585,717 +0.64(+1.22%)
Jul 31, 2015 52.85 53.08 52.33 52.46 1,651,556 +0.05(+0.10%)
Jul 30, 2015 51.90 52.63 51.76 52.41 1,195,976 +0.05(+0.10%)
Jul 29, 2015 51.53 52.46 51.46 52.36 2,011,671 +0.63(+1.22%)
Jul 28, 2015 51.48 51.91 50.91 51.73 1,135,830 +0.60(+1.17%)
Jul 27, 2015 51.89 51.89 50.89 51.13 1,322,663 -0.82(-1.58%)
Jul 24, 2015 52.38 52.39 51.76 51.95 1,716,543 -0.13(-0.25%)
Jul 23, 2015 52.81 52.81 51.72 52.08 2,287,205 -0.46(-0.88%)
Jul 22, 2015 53.81 53.81 52.43 52.54 1,838,416 -0.47(-0.89%)
Jul 21, 2015 52.48 53.15 52.48 53.01 1,405,099 +0.43(+0.82%)
Jul 20, 2015 52.63 53.01 52.12 52.58 1,390,980 -0.15(-0.28%)
Jul 17, 2015 53.00 53.00 52.14 52.73 1,692,509 -0.16(-0.30%)
Jul 16, 2015 52.31 53.11 52.12 52.89 3,507,626 +1.15(+2.22%)
Jul 15, 2015 51.63 51.78 50.77 51.74 3,622,248 +1.01(+1.99%)
Jul 14, 2015 50.87 51.50 50.64 50.73 1,472,552 -0.25(-0.49%)
Jul 13, 2015 50.90 51.65 50.76 50.98 5,412,692 +0.12(+0.24%)
Jul 10, 2015 49.99 51.51 48.99 50.86 5,431,837 +1.87(+3.82%)
Jul 09, 2015 49.43 49.76 48.82 48.99 1,507,840 +0.01(+0.02%)
Jul 08, 2015 49.48 49.61 48.70 48.98 1,709,629 -0.80(-1.61%)
Jul 07, 2015 50.82 50.82 48.89 49.78 3,466,490 -0.72(-1.43%)
Jul 06, 2015 50.43 50.91 50.13 50.50 2,644,418 -0.20(-0.39%)
Jul 02, 2015 52.47 50.70 50.70 50.70 2,635,000 -3.77(-6.92%)
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.