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 (%)
Oct 31, 2019 24.96 25.16 24.71 25.15 1,007,598 +0.24(+0.96%)
Oct 30, 2019 24.98 25.04 24.74 24.91 1,358,399 -0.01(-0.04%)
Oct 29, 2019 24.62 25.01 24.46 24.92 1,476,446 +0.21(+0.83%)
Oct 28, 2019 24.39 24.95 24.39 24.71 1,677,095 +0.34(+1.42%)
Oct 25, 2019 24.24 24.72 24.24 24.37 930,700 +0.02(+0.08%)
Oct 24, 2019 24.29 24.43 24.05 24.35 1,613,237 +0.08(+0.33%)
Oct 23, 2019 23.94 24.33 23.70 24.27 1,301,150 +0.34(+1.42%)
Oct 22, 2019 24.98 24.98 23.46 23.93 4,432,312 -1.68(-6.56%)
Oct 21, 2019 25.98 26.12 25.52 25.61 1,612,263 -0.19(-0.74%)
Oct 18, 2019 25.51 25.88 25.35 25.80 3,039,500 +0.32(+1.26%)
Oct 17, 2019 25.99 26.12 25.27 25.48 3,182,635 -0.70(-2.67%)
Oct 16, 2019 25.80 26.40 25.71 26.18 4,039,944 +0.46(+1.79%)
Oct 15, 2019 24.77 25.77 24.69 25.72 1,930,968 +0.98(+3.96%)
Oct 14, 2019 24.32 24.77 24.32 24.74 1,605,648 +0.25(+1.02%)
Oct 11, 2019 24.04 24.64 24.04 24.49 2,721,700 +0.69(+2.90%)
Oct 10, 2019 24.95 24.95 23.79 23.80 5,112,080 -1.08(-4.34%)
Oct 09, 2019 24.85 24.94 24.57 24.88 886,051 +0.14(+0.57%)
Oct 08, 2019 24.88 25.00 24.49 24.74 1,796,425 -0.25(-1.00%)
Oct 07, 2019 24.85 25.24 24.83 24.99 1,325,253 +0.00(+0.00%)
Oct 04, 2019 24.73 25.08 24.68 24.99 1,160,100 +0.29(+1.17%)
Oct 03, 2019 24.25 24.71 24.18 24.70 2,211,677 +0.36(+1.50%)
Oct 02, 2019 24.08 24.37 24.08 24.34 1,702,279 +0.10(+0.39%)
Oct 01, 2019 24.75 25.07 24.22 24.24 1,773,555 -0.51(-2.06%)
Sep 30, 2019 24.91 24.94 24.65 24.75 2,332,408 +0.05(+0.18%)
Sep 27, 2019 24.75 24.87 24.35 24.70 1,952,800 +0.03(+0.14%)
Sep 26, 2019 25.33 25.37 24.61 24.67 2,475,456 -0.73(-2.87%)
Sep 25, 2019 24.41 25.48 24.41 25.40 2,813,102 +0.66(+2.67%)
Sep 24, 2019 25.61 25.64 24.66 24.74 3,883,244 -0.66(-2.60%)
Sep 23, 2019 25.96 26.15 25.33 25.40 2,482,187 -0.67(-2.57%)
Sep 20, 2019 26.70 26.89 25.84 26.07 9,101,600 -1.03(-3.80%)
Sep 19, 2019 27.42 27.45 27.05 27.10 1,559,377 -0.25(-0.91%)
Sep 18, 2019 27.33 27.43 27.05 27.35 2,004,699 -0.08(-0.29%)
Sep 17, 2019 27.99 28.00 27.17 27.43 3,048,447 -0.61(-2.18%)
Sep 16, 2019 28.14 28.48 27.85 28.04 2,318,030 -0.35(-1.23%)
Sep 13, 2019 28.27 28.47 27.97 28.39 2,900,000 +0.12(+0.42%)
Sep 12, 2019 27.82 28.48 27.61 28.27 4,586,304 +0.58(+2.09%)
Sep 11, 2019 27.69 27.91 27.22 27.69 3,537,737 -0.03(-0.11%)
Sep 10, 2019 27.24 27.90 27.21 27.72 6,402,179 +0.28(+1.02%)
Sep 09, 2019 27.50 27.58 27.10 27.44 5,687,403 +0.18(+0.66%)
Sep 06, 2019 27.12 27.57 27.00 27.26 8,737,800 +0.28(+1.04%)
Sep 05, 2019 27.50 27.79 26.90 26.98 4,980,044 -0.30(-1.10%)
Sep 04, 2019 26.92 27.42 26.84 27.28 4,310,959 +0.56(+2.10%)
Sep 03, 2019 26.43 26.77 26.34 26.72 2,831,340 +0.00(+0.00%)
Aug 30, 2019 26.52 26.83 26.36 26.72 2,537,700 +0.32(+1.21%)
Aug 29, 2019 26.19 26.53 26.10 26.40 2,732,654 +0.43(+1.66%)
Aug 28, 2019 25.62 26.10 25.56 25.97 2,485,673 +0.16(+0.62%)
Aug 27, 2019 26.08 26.08 25.54 25.81 1,776,406 -0.06(-0.23%)
Aug 26, 2019 25.84 26.05 25.75 25.87 2,048,240 +0.29(+1.13%)
Aug 23, 2019 25.91 26.11 25.50 25.58 2,356,700 -0.56(-2.14%)
Aug 22, 2019 26.33 26.46 26.10 26.14 1,838,382 -0.12(-0.46%)
Aug 21, 2019 26.35 26.44 26.00 26.26 2,292,501 +0.05(+0.19%)
Aug 20, 2019 26.18 26.43 26.16 26.21 1,185,063 -0.13(-0.49%)
Aug 19, 2019 26.41 26.54 26.08 26.34 1,439,092 +0.30(+1.15%)
Aug 16, 2019 26.32 26.52 26.04 26.04 2,320,500 +0.01(+0.04%)
Aug 15, 2019 26.13 26.26 25.88 26.03 2,221,083 -0.05(-0.19%)
Aug 14, 2019 26.38 26.62 26.08 26.08 2,225,879 -0.70(-2.61%)
Aug 13, 2019 26.43 27.12 26.43 26.78 1,951,384 +0.27(+1.02%)
Aug 12, 2019 25.85 27.27 25.74 26.51 2,385,007 +0.53(+2.04%)
Aug 09, 2019 25.74 26.09 25.64 25.98 3,283,400 +0.17(+0.66%)
Aug 08, 2019 26.78 27.09 25.73 25.81 7,849,675 +0.09(+0.35%)
Aug 07, 2019 25.35 25.78 24.97 25.72 1,519,554 +0.16(+0.63%)
Aug 06, 2019 25.65 25.82 25.39 25.56 1,350,495 +0.04(+0.16%)
Aug 05, 2019 26.02 26.06 25.30 25.52 1,981,468 -0.97(-3.66%)
Aug 02, 2019 26.38 26.52 25.60 26.49 1,257,100 +0.09(+0.34%)
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.