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 (%)
May 29, 2015 58.26 58.26 57.05 57.53 1,989,788 -0.16(-0.28%)
May 28, 2015 58.53 58.55 57.27 57.69 2,459,487 -0.79(-1.35%)
May 27, 2015 57.96 58.66 57.49 58.48 2,255,370 +0.73(+1.27%)
May 26, 2015 57.31 57.80 56.24 57.74 2,562,725 +0.30(+0.53%)
May 22, 2015 56.35 57.44 57.44 57.44 4,515,500 +1.07(+1.90%)
May 21, 2015 55.49 56.41 55.03 56.37 4,233,811 +0.97(+1.75%)
May 20, 2015 53.38 56.01 53.22 55.40 7,051,221 +2.29(+4.31%)
May 19, 2015 51.94 53.23 51.84 53.11 3,130,611 +1.17(+2.25%)
May 18, 2015 51.50 52.16 51.11 51.94 1,665,000 +0.34(+0.65%)
May 15, 2015 51.38 52.37 51.14 51.60 3,750,951 +0.58(+1.15%)
May 14, 2015 50.66 51.04 50.41 51.02 1,907,366 +0.80(+1.58%)
May 13, 2015 50.50 50.67 50.03 50.23 2,470,842 -0.12(-0.25%)
May 12, 2015 50.12 50.59 49.97 50.35 1,949,842 +0.03(+0.06%)
May 11, 2015 50.66 50.89 50.24 50.32 2,405,721 -0.09(-0.18%)
May 08, 2015 50.72 52.38 50.25 50.41 3,557,135 -1.69(-3.24%)
May 07, 2015 52.16 52.24 51.54 52.10 2,126,521 -0.22(-0.42%)
May 06, 2015 52.28 52.61 51.80 52.32 1,609,147 +0.11(+0.21%)
May 05, 2015 52.93 53.05 52.00 52.21 2,654,872 -0.84(-1.59%)
May 04, 2015 53.03 53.50 52.75 53.05 992,612 -0.05(-0.10%)
May 01, 2015 52.17 53.27 51.93 53.11 1,186,802 +0.97(+1.86%)
Apr 30, 2015 52.15 52.92 52.10 52.14 2,100,927 -0.17(-0.32%)
Apr 29, 2015 52.22 52.65 51.96 52.31 1,442,106 -0.26(-0.49%)
Apr 28, 2015 51.80 52.85 51.78 52.57 1,545,048 +0.28(+0.54%)
Apr 27, 2015 51.88 53.33 51.88 52.29 1,105,172 -0.56(-1.06%)
Apr 24, 2015 52.68 53.21 52.48 52.85 1,783,438 +0.47(+0.90%)
Apr 23, 2015 50.68 52.58 50.65 52.38 2,469,034 +1.61(+3.17%)
Apr 22, 2015 50.84 51.03 50.62 50.77 1,010,822 -0.24(-0.47%)
Apr 21, 2015 50.56 51.15 50.37 51.01 1,455,200 +0.59(+1.17%)
Apr 20, 2015 50.61 50.88 50.27 50.42 1,841,549 -0.14(-0.29%)
Apr 17, 2015 50.73 50.76 50.09 50.56 1,799,145 -0.66(-1.30%)
Apr 16, 2015 51.25 51.58 50.98 51.23 1,192,499 -0.01(-0.02%)
Apr 15, 2015 51.50 51.84 51.18 51.24 1,046,143 -0.31(-0.60%)
Apr 14, 2015 52.11 52.42 51.48 51.55 1,502,289 -0.56(-1.07%)
Apr 13, 2015 52.61 52.77 52.09 52.11 1,039,826 -0.44(-0.84%)
Apr 10, 2015 52.47 52.63 52.12 52.55 1,110,274 +0.53(+1.02%)
Apr 09, 2015 52.04 52.42 51.73 52.02 1,436,621 -0.30(-0.57%)
Apr 08, 2015 51.91 52.36 51.85 52.32 1,551,315 +0.27(+0.52%)
Apr 07, 2015 52.09 52.44 52.04 52.05 1,031,494 -0.13(-0.25%)
Apr 06, 2015 51.76 52.60 51.76 52.18 1,585,633 +0.10(+0.19%)
Apr 02, 2015 51.86 52.08 52.08 52.08 960,500 +0.18(+0.35%)
Apr 01, 2015 51.66 52.12 51.63 51.90 2,544,515 +0.43(+0.84%)
Mar 31, 2015 51.66 52.03 51.37 51.47 1,994,296 -0.22(-0.42%)
Mar 30, 2015 51.85 52.10 51.57 51.69 1,753,229 +0.18(+0.34%)
Mar 27, 2015 51.73 52.23 51.50 51.51 1,598,954 -0.12(-0.23%)
Mar 26, 2015 51.87 52.08 51.40 51.63 2,856,447 -0.16(-0.32%)
Mar 25, 2015 52.49 52.53 51.74 51.80 2,473,565 -0.73(-1.40%)
Mar 24, 2015 52.89 53.08 52.44 52.53 1,167,064 -0.46(-0.87%)
Mar 23, 2015 53.40 53.70 52.80 52.99 1,405,505 -0.26(-0.49%)
Mar 20, 2015 53.17 53.37 52.54 53.25 2,005,162 +0.70(+1.33%)
Mar 19, 2015 53.00 53.01 52.35 52.55 1,101,358 -0.48(-0.91%)
Mar 18, 2015 52.10 53.16 51.75 53.03 2,441,468 +0.51(+0.98%)
Mar 17, 2015 52.65 52.85 52.28 52.52 1,134,896 -0.15(-0.28%)
Mar 16, 2015 52.18 53.10 52.05 52.67 1,518,248 +0.68(+1.31%)
Mar 13, 2015 52.00 52.92 51.82 51.99 1,101,078 -0.71(-1.36%)
Mar 12, 2015 52.52 52.85 52.09 52.70 1,345,022 +0.34(+0.66%)
Mar 11, 2015 53.26 53.38 51.80 52.36 1,706,635 -0.84(-1.59%)
Mar 10, 2015 53.94 54.19 53.07 53.20 1,334,308 -1.00(-1.84%)
Mar 09, 2015 54.30 54.70 53.70 54.20 2,294,610 +0.01(+0.02%)
Mar 06, 2015 54.74 54.97 53.55 54.19 2,116,831 -0.81(-1.47%)
Mar 05, 2015 55.04 55.12 54.65 55.00 1,467,554 +0.14(+0.26%)
Mar 04, 2015 55.39 55.62 54.38 54.86 998,265 -0.77(-1.38%)
Mar 03, 2015 54.52 55.66 54.40 55.62 1,726,286 +0.99(+1.81%)
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.