Liberty Global Ord A (NQ: LBTYA )

27.58 USD -0.18 (-0.65%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.14 25.30 24.02 24.14 4,165,100 -1.22(-4.81%)
Jan 28, 2021 25.11 25.86 25.11 25.36 1,872,432 +0.12(+0.48%)
Jan 27, 2021 25.72 25.95 25.07 25.24 1,972,495 -0.56(-2.17%)
Jan 26, 2021 25.53 25.86 25.48 25.80 1,785,965 +0.37(+1.45%)
Jan 25, 2021 25.11 25.57 25.04 25.43 1,196,141 +0.29(+1.15%)
Jan 22, 2021 24.82 25.30 24.77 25.14 1,153,100 +0.18(+0.72%)
Jan 21, 2021 24.95 25.38 24.89 24.96 1,570,668 +0.01(+0.04%)
Jan 20, 2021 24.86 25.10 24.71 24.95 1,453,797 +0.19(+0.77%)
Jan 19, 2021 24.90 25.03 24.53 24.76 1,552,287 -0.01(-0.04%)
Jan 15, 2021 24.86 25.07 24.37 24.77 1,763,500 -0.16(-0.64%)
Jan 14, 2021 25.27 25.42 24.77 24.93 819,948 -0.19(-0.76%)
Jan 13, 2021 25.39 25.55 24.88 25.12 862,362 -0.31(-1.22%)
Jan 12, 2021 26.07 26.07 25.13 25.43 1,085,762 -0.15(-0.59%)
Jan 11, 2021 25.19 25.66 24.79 25.58 874,986 -0.01(-0.06%)
Jan 08, 2021 26.07 26.08 25.20 25.59 1,094,200 -0.38(-1.44%)
Jan 07, 2021 26.46 26.50 25.94 25.97 1,035,712 -0.25(-0.95%)
Jan 06, 2021 25.70 26.62 25.33 26.22 1,736,424 +0.79(+3.11%)
Jan 05, 2021 24.11 25.55 24.04 25.43 2,178,962 +1.12(+4.61%)
Jan 04, 2021 24.31 24.94 24.02 24.31 2,221,619 +0.09(+0.37%)
Dec 31, 2020 24.22 24.22 24.22 1,171,799 -0.26(-1.06%)
Dec 30, 2020 24.51 24.75 24.31 24.48 1,171,799 -0.09(-0.37%)
Dec 29, 2020 24.52 24.61 24.14 24.57 1,118,893 +0.12(+0.51%)
Dec 28, 2020 24.39 24.58 24.17 24.45 895,165 +0.08(+0.35%)
Dec 24, 2020 24.32 24.58 24.22 24.36 322,300 +0.07(+0.29%)
Dec 23, 2020 23.93 24.49 23.92 24.29 1,126,131 +0.51(+2.14%)
Dec 22, 2020 24.05 24.23 23.58 23.78 1,463,938 -0.08(-0.34%)
Dec 21, 2020 24.64 24.71 23.76 23.86 1,570,904 -1.24(-4.94%)
Dec 18, 2020 25.66 25.76 24.99 25.10 5,986,300 -0.46(-1.80%)
Dec 17, 2020 25.45 25.67 25.12 25.56 1,436,938 +0.23(+0.91%)
Dec 16, 2020 25.31 25.55 25.10 25.33 1,381,292 +0.13(+0.52%)
Dec 15, 2020 24.70 25.35 24.53 25.20 1,199,997 +0.63(+2.56%)
Dec 14, 2020 24.24 24.67 24.03 24.57 1,653,681 +0.65(+2.72%)
Dec 11, 2020 24.18 24.27 23.76 23.92 1,131,000 -0.23(-0.95%)
Dec 10, 2020 24.01 24.29 23.71 24.15 1,294,538 -0.04(-0.17%)
Dec 09, 2020 24.45 24.68 24.02 24.19 1,475,559 -0.09(-0.37%)
Dec 08, 2020 24.35 24.60 24.09 24.28 1,704,543 -0.15(-0.61%)
Dec 07, 2020 24.93 25.05 24.38 24.43 1,262,049 -0.59(-2.36%)
Dec 04, 2020 24.52 25.17 24.52 25.02 1,640,100 +0.62(+2.54%)
Dec 03, 2020 24.00 24.76 23.77 24.40 2,388,089 +0.41(+1.71%)
Dec 02, 2020 23.67 24.00 23.35 23.99 2,427,041 +0.78(+3.36%)
Dec 01, 2020 22.80 23.34 22.70 23.21 2,573,979 +0.69(+3.06%)
Nov 30, 2020 22.59 22.69 22.15 22.52 2,763,497 -0.16(-0.71%)
Nov 27, 2020 22.84 23.12 22.51 22.68 2,642,100 -0.09(-0.40%)
Nov 25, 2020 23.16 23.18 22.55 22.77 1,516,500 -0.43(-1.85%)
Nov 24, 2020 23.06 23.33 22.85 23.20 1,857,387 +0.47(+2.07%)
Nov 23, 2020 22.72 22.94 22.52 22.73 1,211,424 +0.10(+0.44%)
Nov 20, 2020 22.98 23.21 22.62 22.63 1,678,100 -0.43(-1.86%)
Nov 19, 2020 22.63 23.25 22.57 23.06 1,439,100 +0.25(+1.10%)
Nov 18, 2020 22.59 23.12 22.48 22.81 1,669,420 +0.24(+1.06%)
Nov 17, 2020 22.35 22.62 22.00 22.57 1,830,265 +0.07(+0.31%)
Nov 16, 2020 21.76 22.66 21.73 22.50 2,035,077 +0.88(+4.07%)
Nov 13, 2020 20.87 21.71 20.85 21.62 1,044,500 +0.86(+4.14%)
Nov 12, 2020 20.29 20.89 20.29 20.76 1,592,884 +0.32(+1.57%)
Nov 11, 2020 20.70 20.84 20.24 20.44 1,189,110 -0.25(-1.21%)
Nov 10, 2020 19.88 20.77 19.79 20.69 2,003,225 +0.80(+4.02%)
Nov 09, 2020 20.54 20.73 19.66 19.89 3,159,330 +0.39(+2.00%)
Nov 06, 2020 19.80 20.00 19.36 19.50 1,526,500 -0.31(-1.56%)
Nov 05, 2020 19.80 20.26 19.61 19.81 1,748,165 +0.10(+0.51%)
Nov 04, 2020 20.03 20.09 19.44 19.71 2,482,273 +0.18(+0.92%)
Nov 03, 2020 18.88 19.73 18.88 19.53 1,894,826 +0.74(+3.94%)
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.