Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.76 +0.15 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.15 31.69 30.15 31.65 1,343,744 +0.44(+1.41%)
Aug 30, 2016 31.24 31.70 31.02 31.21 1,221,930 +0.07(+0.22%)
Aug 29, 2016 30.95 31.39 30.95 31.14 1,441,898 +0.32(+1.04%)
Aug 26, 2016 31.22 31.57 30.53 30.82 2,559,403 -0.22(-0.71%)
Aug 25, 2016 31.56 31.81 31.00 31.04 1,718,801 -0.57(-1.80%)
Aug 24, 2016 32.25 32.51 31.54 31.61 1,380,763 -0.65(-2.01%)
Aug 23, 2016 31.95 32.51 31.88 32.26 1,418,553 +0.38(+1.19%)
Aug 22, 2016 31.69 31.99 31.37 31.88 1,142,891 +0.10(+0.31%)
Aug 19, 2016 32.30 32.32 31.70 31.78 1,580,186 -0.60(-1.85%)
Aug 18, 2016 32.49 32.61 32.21 32.38 1,691,026 -0.11(-0.34%)
Aug 17, 2016 32.43 32.75 32.24 32.49 1,655,615 -0.07(-0.21%)
Aug 16, 2016 32.53 32.99 32.26 32.56 1,867,969 +0.12(+0.37%)
Aug 15, 2016 31.66 32.55 31.56 32.44 1,382,639 +0.91(+2.89%)
Aug 12, 2016 31.46 31.95 31.35 31.53 932,829 -0.06(-0.19%)
Aug 11, 2016 31.36 31.92 31.36 31.59 1,362,088 +0.31(+0.99%)
Aug 10, 2016 31.69 31.69 30.99 31.28 1,453,125 -0.24(-0.76%)
Aug 09, 2016 31.41 31.73 31.21 31.52 1,829,292 +0.30(+0.96%)
Aug 08, 2016 30.85 31.35 30.73 31.22 2,527,751 +0.39(+1.27%)
Aug 05, 2016 32.29 32.30 30.82 30.83 5,476,800 -1.58(-4.88%)
Aug 04, 2016 32.46 32.75 32.05 32.41 1,345,617 -0.07(-0.22%)
Aug 03, 2016 31.38 32.51 30.26 32.48 2,769,356 +1.05(+3.34%)
Aug 02, 2016 31.95 32.04 31.23 31.43 2,914,716 -0.61(-1.90%)
Aug 01, 2016 31.62 32.19 31.40 32.04 2,746,858 +0.33(+1.04%)
Jul 29, 2016 31.26 31.77 30.92 31.71 2,639,489 +0.54(+1.73%)
Jul 28, 2016 30.85 31.32 30.76 31.17 2,322,062 +0.16(+0.52%)
Jul 27, 2016 31.53 31.73 30.77 31.01 2,066,861 -0.50(-1.59%)
Jul 26, 2016 31.10 31.64 30.89 31.51 2,409,268 +0.51(+1.65%)
Jul 25, 2016 31.41 31.61 30.93 31.00 2,297,061 -0.36(-1.15%)
Jul 22, 2016 31.63 31.88 31.35 31.36 2,238,503 -0.07(-0.22%)
Jul 21, 2016 31.03 31.53 30.82 31.43 2,704,845 +0.40(+1.29%)
Jul 20, 2016 31.61 31.61 31.00 31.03 3,378,521 -0.59(-1.87%)
Jul 19, 2016 31.70 31.70 31.04 31.62 3,805,863 -0.49(-1.53%)
Jul 18, 2016 31.42 32.30 31.10 32.11 2,770,383 +0.85(+2.72%)
Jul 15, 2016 31.85 31.89 31.11 31.26 3,225,685 -0.35(-1.11%)
Jul 14, 2016 30.88 31.73 30.56 31.61 3,600,950 +1.06(+3.47%)
Jul 13, 2016 30.75 30.92 30.38 30.55 3,372,421 -0.05(-0.16%)
Jul 12, 2016 29.62 30.73 29.50 30.60 4,952,378 +1.22(+4.15%)
Jul 11, 2016 29.38 29.79 29.18 29.38 3,491,401 +0.11(+0.38%)
Jul 08, 2016 28.12 29.48 28.23 29.27 3,697,853 +1.04(+3.68%)
Jul 07, 2016 27.65 28.30 27.65 28.23 3,345,504 +0.74(+2.69%)
Jul 05, 2016 29.46 29.69 27.45 27.49 5,410,147 -2.21(-7.44%)
Jul 01, 2016 29.15 29.70 29.70 29.70 5,315,800 +0.64(+2.20%)
Jun 30, 2016 29.42 29.51 28.45 29.06 6,599,725 -0.52(-1.76%)
Jun 29, 2016 30.03 30.69 29.51 29.58 11,455,439 +0.11(+0.37%)
Jun 28, 2016 27.72 29.68 27.47 29.47 12,191,719 +2.48(+9.19%)
Jun 27, 2016 28.35 28.35 26.18 26.99 16,868,486 -1.81(-6.28%)
Jun 24, 2016 30.00 30.22 28.74 28.80 14,075,187 -4.34(-13.10%)
Jun 23, 2016 32.52 33.58 32.46 33.14 2,779,754 +0.96(+2.98%)
Jun 22, 2016 32.18 32.85 32.00 32.18 3,414,746 +0.33(+1.04%)
Jun 21, 2016 30.62 32.01 30.60 31.85 6,136,409 -3.02(-8.66%)
Jun 20, 2016 35.02 36.42 34.81 34.87 3,379,732 +0.32(+0.93%)
Jun 17, 2016 35.07 35.30 34.43 34.55 3,234,477 -0.49(-1.40%)
Jun 16, 2016 35.17 35.17 34.46 35.04 3,409,012 -0.31(-0.88%)
Jun 15, 2016 34.74 35.67 34.52 35.35 3,381,949 +0.54(+1.55%)
Jun 14, 2016 35.11 35.16 34.20 34.81 5,180,621 -0.26(-0.74%)
Jun 13, 2016 36.36 36.52 35.02 35.07 4,811,030 -1.50(-4.10%)
Jun 10, 2016 37.67 37.78 36.34 36.57 4,454,105 -1.59(-4.17%)
Jun 09, 2016 38.60 38.72 37.92 38.16 2,977,026 -0.68(-1.75%)
Jun 08, 2016 39.58 39.85 38.76 38.84 1,968,946 -0.64(-1.62%)
Jun 07, 2016 39.34 39.60 39.21 39.48 1,884,382 +0.19(+0.48%)
Jun 06, 2016 38.92 39.42 38.83 39.29 2,956,924 +0.37(+0.95%)
Jun 03, 2016 38.33 39.04 37.79 38.92 5,410,037 +0.49(+1.28%)
Jun 02, 2016 37.38 38.43 37.07 38.43 3,575,383 +1.04(+2.78%)
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.