Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.96 +0.04 (+0.21%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.17 33.99 33.07 33.91 1,819,198 +0.74(+2.23%)
Sep 28, 2017 33.85 33.91 32.98 33.17 3,192,678 -0.87(-2.56%)
Sep 27, 2017 33.79 34.58 33.79 34.04 1,867,875 +0.23(+0.68%)
Sep 26, 2017 34.00 34.16 33.80 33.81 1,041,678 -0.05(-0.15%)
Sep 25, 2017 33.79 34.30 33.69 33.86 2,769,780 -0.39(-1.14%)
Sep 22, 2017 33.59 34.28 33.56 34.25 1,613,686 +0.58(+1.72%)
Sep 21, 2017 33.83 33.98 33.34 33.67 2,803,938 -0.14(-0.41%)
Sep 20, 2017 33.40 34.14 33.40 33.81 5,137,221 +0.49(+1.47%)
Sep 19, 2017 33.14 33.67 33.03 33.32 3,633,923 +0.20(+0.60%)
Sep 18, 2017 32.96 33.20 32.68 33.12 2,601,894 +0.20(+0.61%)
Sep 15, 2017 32.39 32.98 32.32 32.92 3,659,259 +0.50(+1.54%)
Sep 14, 2017 32.36 32.55 32.13 32.42 1,671,019 -0.03(-0.09%)
Sep 13, 2017 32.85 32.44 32.45 1,843,589 -0.25(-0.76%)
Sep 12, 2017 32.06 32.76 31.90 32.70 2,298,002 +0.63(+1.96%)
Sep 11, 2017 32.92 31.88 32.07 2,444,618 -0.55(-1.69%)
Sep 08, 2017 32.62 33.06 32.11 32.62 2,558,656 -0.44(-1.33%)
Sep 07, 2017 34.49 34.49 33.02 33.06 2,639,150 -1.30(-3.78%)
Sep 06, 2017 34.04 34.44 33.82 34.36 1,855,395 +0.55(+1.63%)
Sep 05, 2017 33.72 34.07 33.34 33.81 2,384,748 -0.09(-0.27%)
Sep 01, 2017 34.08 34.17 33.85 33.90 2,422,213 -0.10(-0.29%)
Aug 31, 2017 33.84 34.18 33.67 34.00 2,631,832 +0.19(+0.56%)
Aug 30, 2017 33.69 34.00 33.61 33.81 1,222,678 +0.22(+0.65%)
Aug 29, 2017 33.50 33.70 33.43 33.59 1,921,696 -0.19(-0.56%)
Aug 28, 2017 33.77 33.86 33.66 33.78 1,323,802 +0.03(+0.09%)
Aug 25, 2017 33.58 33.95 33.58 33.75 1,675,227 +0.22(+0.66%)
Aug 24, 2017 33.69 33.76 33.26 33.53 1,891,860 -0.11(-0.33%)
Aug 23, 2017 34.22 34.22 33.57 33.64 2,089,838 -0.75(-2.18%)
Aug 22, 2017 33.76 34.58 33.76 34.39 1,116,186 +0.68(+2.02%)
Aug 21, 2017 33.41 33.78 33.34 33.71 1,432,035 +0.31(+0.93%)
Aug 18, 2017 33.26 33.50 33.11 33.40 1,992,117 +0.01(+0.03%)
Aug 17, 2017 34.36 34.48 33.38 33.39 2,760,511 -1.12(-3.25%)
Aug 16, 2017 34.34 34.54 34.14 34.51 1,415,413 +0.18(+0.52%)
Aug 15, 2017 34.36 34.48 34.05 34.33 1,281,595 -0.18(-0.52%)
Aug 14, 2017 34.44 35.01 34.27 34.51 1,693,568 +0.49(+1.44%)
Aug 11, 2017 33.96 34.06 33.58 34.02 1,721,538 +0.05(+0.15%)
Aug 10, 2017 33.99 34.35 33.81 33.97 2,375,057 -0.29(-0.85%)
Aug 09, 2017 33.43 34.48 33.34 34.26 2,715,672 +0.44(+1.30%)
Aug 08, 2017 33.65 33.88 32.77 33.82 4,588,194 -0.55(-1.60%)
Aug 07, 2017 34.67 34.73 34.21 34.37 1,976,490 -0.24(-0.69%)
Aug 04, 2017 34.77 34.38 34.61 1,788,178 +0.13(+0.38%)
Aug 03, 2017 34.32 34.69 34.27 34.48 1,938,499 +0.11(+0.32%)
Aug 02, 2017 34.43 34.44 33.52 34.37 3,336,423 -0.03(-0.09%)
Aug 01, 2017 34.00 34.47 33.93 34.40 2,499,996 +0.54(+1.59%)
Jul 31, 2017 33.63 33.95 33.19 33.86 1,597,062 +0.27(+0.80%)
Jul 28, 2017 33.14 33.63 33.11 33.59 1,342,191 +0.34(+1.02%)
Jul 27, 2017 33.23 33.64 32.95 33.25 1,629,979 +0.21(+0.64%)
Jul 26, 2017 33.12 33.18 32.88 33.04 1,169,659 +0.29(+0.89%)
Jul 25, 2017 32.88 32.99 32.69 32.75 1,426,327 -0.01(-0.03%)
Jul 24, 2017 32.98 32.99 32.70 32.76 1,563,808 -0.16(-0.49%)
Jul 21, 2017 32.94 33.08 32.76 32.92 1,571,082 -0.11(-0.33%)
Jul 20, 2017 33.12 32.51 33.03 3,470,220 +0.47(+1.44%)
Jul 19, 2017 32.71 32.94 32.51 32.56 1,560,562 -0.11(-0.34%)
Jul 18, 2017 32.59 32.97 32.53 32.67 1,445,469 -0.21(-0.64%)
Jul 17, 2017 32.79 33.00 32.74 32.88 950,397 +0.06(+0.18%)
Jul 14, 2017 32.66 32.97 32.63 32.82 1,471,873 +0.31(+0.95%)
Jul 13, 2017 31.95 32.80 31.91 32.51 2,132,166 +0.59(+1.85%)
Jul 12, 2017 31.61 32.08 31.61 31.92 3,931,932 +0.50(+1.59%)
Jul 11, 2017 31.90 32.05 31.30 31.42 3,149,816 -0.30(-0.95%)
Jul 10, 2017 31.37 31.95 31.37 31.72 2,584,122 +0.26(+0.83%)
Jul 07, 2017 31.22 31.63 31.10 31.46 1,643,737 +0.22(+0.70%)
Jul 06, 2017 31.94 32.05 31.22 31.24 2,058,644 -0.85(-2.65%)
Jul 05, 2017 31.96 32.31 31.85 32.09 1,945,160 +0.15(+0.47%)
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.