Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

17.04 +0.11 (+0.62%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.81 26.81 26.81 0 -0.37(-1.36%)
Aug 30, 2018 27.35 27.45 26.97 27.18 1,600,283 -0.14(-0.51%)
Aug 29, 2018 26.88 27.58 26.87 27.32 1,326,481 +0.37(+1.37%)
Aug 28, 2018 27.28 27.38 26.86 26.95 1,559,360 -0.16(-0.59%)
Aug 27, 2018 26.70 27.49 26.67 27.11 1,095,953 +0.42(+1.57%)
Aug 24, 2018 26.28 26.98 26.06 26.69 2,290,400 +0.79(+3.05%)
Aug 23, 2018 27.14 27.14 25.86 25.90 1,562,922 -1.26(-4.64%)
Aug 22, 2018 27.30 27.40 26.92 27.16 1,345,936 -0.24(-0.88%)
Aug 21, 2018 26.73 27.67 26.73 27.40 1,564,758 +0.77(+2.89%)
Aug 20, 2018 26.60 26.99 26.59 26.63 1,344,234 +0.09(+0.34%)
Aug 17, 2018 26.66 26.75 26.28 26.54 1,938,200 -0.12(-0.45%)
Aug 16, 2018 26.89 27.14 26.62 26.66 1,297,557 -0.14(-0.52%)
Aug 15, 2018 27.18 27.18 26.55 26.80 2,209,915 -0.61(-2.23%)
Aug 14, 2018 27.64 27.99 27.34 27.41 1,750,095 -0.14(-0.51%)
Aug 13, 2018 27.83 28.03 27.28 27.55 1,771,209 -0.25(-0.90%)
Aug 10, 2018 27.75 27.86 26.89 27.80 1,988,600 -0.03(-0.11%)
Aug 09, 2018 28.42 28.77 27.04 27.83 1,385,782 -0.15(-0.54%)
Aug 08, 2018 28.29 28.41 27.92 27.98 1,186,054 -0.24(-0.85%)
Aug 07, 2018 28.31 28.61 28.15 28.22 759,465 -0.08(-0.28%)
Aug 06, 2018 28.54 28.74 28.23 28.30 999,758 -0.29(-1.01%)
Aug 03, 2018 28.57 28.89 28.31 28.59 745,200 +0.02(+0.07%)
Aug 02, 2018 28.70 28.90 28.34 28.57 906,541 -0.40(-1.38%)
Aug 01, 2018 28.23 29.09 28.05 28.97 1,475,797 +0.74(+2.62%)
Jul 31, 2018 27.24 28.29 27.24 28.23 1,787,095 +0.93(+3.41%)
Jul 30, 2018 27.43 27.64 27.27 27.30 1,017,653 -0.15(-0.55%)
Jul 27, 2018 27.43 27.79 27.00 27.45 742,800 +0.12(+0.44%)
Jul 26, 2018 27.62 27.94 27.08 27.33 1,796,773 -0.10(-0.36%)
Jul 25, 2018 28.00 28.16 27.37 27.43 659,118 -0.62(-2.21%)
Jul 24, 2018 28.36 28.43 27.94 28.05 988,554 -0.18(-0.64%)
Jul 23, 2018 28.06 28.29 27.68 28.23 833,577 +0.17(+0.61%)
Jul 20, 2018 28.15 28.29 27.80 28.06 1,124,809 -0.10(-0.36%)
Jul 19, 2018 28.62 28.86 28.09 28.16 974,438 -0.55(-1.92%)
Jul 18, 2018 28.80 29.16 28.58 28.71 1,448,231 -0.13(-0.45%)
Jul 17, 2018 28.49 29.27 28.31 28.84 1,313,337 +0.03(+0.10%)
Jul 16, 2018 29.37 29.58 28.59 28.81 1,249,784 -0.58(-1.97%)
Jul 13, 2018 28.80 29.43 28.49 29.39 1,888,456 +0.61(+2.12%)
Jul 12, 2018 29.00 29.26 28.54 28.78 1,566,898 -0.18(-0.62%)
Jul 11, 2018 28.90 29.18 28.30 28.96 1,496,688 -0.33(-1.13%)
Jul 10, 2018 29.69 29.72 28.70 29.29 1,365,095 -0.18(-0.61%)
Jul 09, 2018 29.22 29.56 29.20 29.47 1,147,526 +0.40(+1.38%)
Jul 06, 2018 28.52 29.11 28.43 29.07 809,745 +0.54(+1.89%)
Jul 05, 2018 28.27 28.89 28.18 28.53 1,195,275 +0.34(+1.21%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.50(+1.81%)
Jul 02, 2018 27.43 27.71 27.14 27.69 916,220 +0.15(+0.54%)
Jun 29, 2018 27.92 27.92 27.22 27.54 2,517,408 -0.38(-1.36%)
Jun 28, 2018 28.37 28.42 27.70 27.92 2,183,450 -0.40(-1.41%)
Jun 27, 2018 28.94 28.94 28.30 28.32 1,168,511 -0.68(-2.34%)
Jun 26, 2018 29.59 29.85 28.77 29.00 1,121,951 -0.68(-2.29%)
Jun 25, 2018 29.99 30.15 29.54 29.68 1,800,477 -0.45(-1.49%)
Jun 22, 2018 29.64 30.50 29.50 30.13 3,408,312 +0.79(+2.69%)
Jun 21, 2018 29.58 29.58 29.21 29.34 811,859 -0.23(-0.78%)
Jun 20, 2018 29.10 29.75 29.05 29.57 1,329,557 +0.57(+1.97%)
Jun 19, 2018 28.87 29.09 28.78 29.00 1,667,360 -0.23(-0.79%)
Jun 18, 2018 29.21 29.74 29.18 29.23 1,311,859 -0.29(-0.98%)
Jun 15, 2018 29.45 29.45 29.52 1,594,869 +0.07(+0.24%)
Jun 14, 2018 29.18 29.57 29.00 29.45 2,145,035 +0.27(+0.93%)
Jun 13, 2018 29.68 29.97 28.88 29.18 1,589,080 -0.96(-3.19%)
Jun 12, 2018 29.78 30.38 29.68 30.14 792,335 +0.41(+1.38%)
Jun 11, 2018 29.25 30.05 29.25 29.73 696,367 +0.36(+1.23%)
Jun 08, 2018 29.19 29.58 29.04 29.37 1,098,897 +0.05(+0.17%)
Jun 07, 2018 28.85 29.64 28.85 29.32 1,188,374 +0.33(+1.14%)
Jun 06, 2018 29.12 28.99 1,115,889 +0.80(+2.84%)
Jun 05, 2018 29.30 29.39 27.92 28.19 1,738,262 -1.12(-3.82%)
Jun 04, 2018 29.61 29.67 29.26 29.31 1,066,039 -0.10(-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.