Liberty Global Ord A (NQ: LBTYA )

26.85 USD +1.11 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.74 27.31 25.68 26.85 1,627,041 +1.11(+4.31%)
Jul 29, 2021 26.40 26.45 25.72 25.74 1,387,005 -0.61(-2.31%)
Jul 28, 2021 26.36 26.61 26.13 26.35 855,821 +0.05(+0.19%)
Jul 27, 2021 26.29 26.31 25.91 26.30 919,153 -0.01(-0.04%)
Jul 26, 2021 26.01 26.35 25.91 26.31 1,006,569 +0.26(+1.00%)
Jul 23, 2021 26.20 26.37 25.74 26.05 1,078,400 +0.02(+0.08%)
Jul 22, 2021 26.17 26.25 25.75 26.03 862,506 -0.17(-0.65%)
Jul 21, 2021 25.80 26.51 25.71 26.20 1,330,427 +0.47(+1.83%)
Jul 20, 2021 25.20 25.82 25.12 25.73 1,779,844 +0.53(+2.10%)
Jul 19, 2021 24.75 25.25 24.52 25.20 1,483,180 +0.12(+0.48%)
Jul 16, 2021 25.54 25.64 25.05 25.08 906,728 -0.37(-1.45%)
Jul 15, 2021 25.47 25.67 25.38 25.45 1,329,770 -0.15(-0.59%)
Jul 14, 2021 26.26 26.52 25.54 25.60 1,867,457 -0.70(-2.66%)
Jul 13, 2021 26.34 26.50 26.15 26.30 990,573 -0.17(-0.64%)
Jul 12, 2021 26.49 26.61 26.33 26.47 842,428 -0.02(-0.08%)
Jul 09, 2021 25.73 26.54 25.73 26.49 1,049,088 +0.84(+3.27%)
Jul 08, 2021 25.48 25.89 25.32 25.65 1,600,211 -0.10(-0.39%)
Jul 07, 2021 26.10 26.22 25.59 25.75 1,595,222 -0.38(-1.45%)
Jul 06, 2021 27.08 27.29 26.12 26.13 1,116,796 -1.00(-3.69%)
Jul 02, 2021 27.32 27.41 26.98 27.13 679,518 -0.21(-0.77%)
Jul 01, 2021 27.36 27.63 27.13 27.34 975,708 +0.18(+0.66%)
Jun 30, 2021 27.51 27.63 27.01 27.16 1,267,151 -0.27(-0.98%)
Jun 29, 2021 27.99 27.99 27.38 27.43 837,623 -0.52(-1.86%)
Jun 28, 2021 28.40 28.44 27.82 27.95 665,487 -0.47(-1.65%)
Jun 25, 2021 27.90 28.60 27.90 28.42 1,044,334 +0.55(+1.97%)
Jun 24, 2021 27.58 28.09 27.58 27.87 1,033,924 +0.38(+1.38%)
Jun 23, 2021 27.51 27.93 27.41 27.49 1,264,395 +0.18(+0.66%)
Jun 22, 2021 27.25 27.50 27.13 27.31 1,036,369 +0.16(+0.59%)
Jun 21, 2021 27.09 27.21 26.83 27.15 892,804 +0.24(+0.89%)
Jun 18, 2021 27.36 27.42 26.71 26.91 1,677,395 -0.64(-2.32%)
Jun 17, 2021 27.79 27.99 27.36 27.55 1,189,531 -0.27(-0.97%)
Jun 16, 2021 27.86 28.02 27.53 27.82 597,649 -0.19(-0.68%)
Jun 15, 2021 27.83 28.09 27.75 28.01 663,345 +0.25(+0.90%)
Jun 14, 2021 27.79 27.95 27.73 27.76 753,219 -0.07(-0.25%)
Jun 11, 2021 28.02 28.21 27.73 27.83 567,851 -0.21(-0.75%)
Jun 10, 2021 27.88 28.27 27.68 28.04 1,063,483 +0.42(+1.52%)
Jun 09, 2021 27.46 27.75 27.46 27.62 803,814 +0.21(+0.77%)
Jun 08, 2021 26.98 27.55 26.98 27.41 964,749 +0.37(+1.37%)
Jun 07, 2021 26.82 27.22 26.82 27.04 728,281 +0.22(+0.82%)
Jun 04, 2021 26.71 26.93 26.71 26.82 492,143 +0.14(+0.52%)
Jun 03, 2021 26.36 26.77 26.03 26.68 1,110,975 +0.09(+0.34%)
Jun 02, 2021 26.53 26.74 26.11 26.59 1,154,262 +0.26(+0.99%)
Jun 01, 2021 27.34 27.46 26.27 26.33 850,768 -0.98(-3.59%)
May 28, 2021 26.89 27.43 26.78 27.31 1,263,927 +0.42(+1.56%)
May 27, 2021 27.24 27.34 26.84 26.89 2,246,227 -0.20(-0.74%)
May 26, 2021 27.19 27.26 26.89 27.09 910,517 +0.00(+0.00%)
May 25, 2021 27.33 27.43 27.04 27.09 925,056 -0.21(-0.77%)
May 24, 2021 27.56 27.56 27.16 27.30 850,374 -0.12(-0.44%)
May 21, 2021 28.05 28.05 27.27 27.42 826,254 -0.16(-0.58%)
May 20, 2021 27.61 27.85 27.46 27.58 698,797 +0.16(+0.58%)
May 19, 2021 27.65 27.83 27.33 27.42 1,055,950 -0.56(-2.00%)
May 18, 2021 27.79 28.49 27.57 27.98 1,247,443 -0.12(-0.43%)
May 17, 2021 28.85 29.07 28.03 28.10 1,029,333 -0.19(-0.67%)
May 14, 2021 27.91 28.39 27.85 28.29 1,035,967 +0.51(+1.84%)
May 13, 2021 27.49 28.02 27.49 27.78 854,254 +0.29(+1.05%)
May 12, 2021 27.86 28.02 27.43 27.49 1,384,795 -0.54(-1.91%)
May 11, 2021 27.41 28.03 27.27 28.02 1,643,297 +0.26(+0.95%)
May 10, 2021 27.80 27.97 27.58 27.76 1,428,402 +0.04(+0.14%)
May 07, 2021 28.18 28.40 27.64 27.72 1,709,768 -0.50(-1.77%)
May 06, 2021 26.76 28.30 26.71 28.22 2,062,545 +1.35(+5.02%)
May 05, 2021 26.72 27.12 26.72 26.87 1,226,834 +0.13(+0.49%)
May 04, 2021 26.71 27.00 26.43 26.74 1,116,541 -0.24(-0.87%)
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.