Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.98 +0.05 (+0.32%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.05 31.06 30.51 30.58 3,419,166 -0.42(-1.35%)
May 30, 2017 31.26 31.27 30.93 31.00 1,853,125 -0.13(-0.42%)
May 26, 2017 30.99 31.15 30.70 31.13 2,341,080 +0.20(+0.65%)
May 25, 2017 30.61 31.10 30.56 30.93 3,920,105 +0.40(+1.31%)
May 24, 2017 30.74 30.79 30.32 30.53 6,662,236 -0.37(-1.20%)
May 23, 2017 30.83 31.16 30.68 30.90 5,130,779 +0.05(+0.16%)
May 22, 2017 30.27 30.94 30.15 30.85 6,575,250 +0.73(+2.42%)
May 19, 2017 30.02 30.56 29.93 30.12 5,345,805 +0.17(+0.57%)
May 18, 2017 29.52 30.22 29.48 29.95 3,994,464 +0.51(+1.73%)
May 17, 2017 29.23 30.14 29.15 29.44 6,219,604 -0.02(-0.07%)
May 16, 2017 30.28 30.34 29.22 29.46 5,692,563 -0.56(-1.87%)
May 15, 2017 30.32 30.37 29.99 30.02 3,356,315 -0.27(-0.89%)
May 12, 2017 30.24 30.57 30.24 30.29 5,234,853 +0.08(+0.26%)
May 11, 2017 30.17 30.41 30.03 30.21 4,665,560 -0.01(-0.03%)
May 10, 2017 30.64 30.90 30.15 30.22 4,498,785 -0.63(-2.04%)
May 09, 2017 31.82 31.82 30.80 30.85 4,535,608 -0.76(-2.40%)
May 08, 2017 33.50 33.50 31.33 31.61 7,358,182 -2.66(-7.76%)
May 05, 2017 33.89 34.33 33.80 34.27 1,928,815 +0.44(+1.30%)
May 04, 2017 34.57 34.77 33.75 33.83 2,745,798 -0.59(-1.71%)
May 03, 2017 35.57 35.65 34.27 34.42 1,973,439 -1.13(-3.18%)
May 02, 2017 35.64 35.94 35.19 35.55 1,114,762 -0.14(-0.39%)
May 01, 2017 35.56 35.91 35.32 35.69 1,243,111 +0.27(+0.76%)
Apr 28, 2017 35.91 35.95 35.33 35.42 1,694,220 -0.43(-1.20%)
Apr 27, 2017 36.05 36.26 35.80 35.85 1,427,938 -0.09(-0.25%)
Apr 26, 2017 35.84 36.26 35.83 35.94 1,514,398 +0.17(+0.48%)
Apr 25, 2017 35.88 34.26 35.77 1,898,921 +0.99(+2.85%)
Apr 24, 2017 35.17 35.40 34.74 34.78 2,519,715 +0.25(+0.72%)
Apr 21, 2017 34.80 34.90 34.43 34.53 1,569,983 -0.14(-0.40%)
Apr 20, 2017 34.69 35.05 34.65 34.67 2,389,636 +0.10(+0.29%)
Apr 19, 2017 34.25 34.62 34.08 34.57 3,541,085 +0.45(+1.32%)
Apr 18, 2017 34.07 34.31 33.87 34.12 2,377,953 -0.21(-0.61%)
Apr 17, 2017 34.43 34.55 34.13 34.33 1,790,054 +0.07(+0.20%)
Apr 13, 2017 34.59 34.72 34.23 34.26 1,687,639 -0.31(-0.90%)
Apr 12, 2017 34.56 34.76 34.31 34.57 2,306,213 +0.01(+0.03%)
Apr 11, 2017 34.85 35.06 34.28 34.56 2,515,445 -0.45(-1.29%)
Apr 10, 2017 35.32 35.58 35.00 35.01 1,952,201 -0.32(-0.91%)
Apr 07, 2017 35.41 35.73 35.30 35.33 1,504,524 +0.00(+0.00%)
Apr 06, 2017 35.13 35.63 35.02 35.33 1,551,332 +0.20(+0.57%)
Apr 05, 2017 34.93 35.87 34.84 35.13 1,790,918 +0.13(+0.37%)
Apr 04, 2017 34.72 35.26 34.70 35.00 1,501,277 +0.25(+0.72%)
Apr 03, 2017 35.91 36.00 34.74 34.75 2,757,317 -1.12(-3.12%)
Mar 31, 2017 35.80 35.95 35.39 35.87 2,135,957 +0.17(+0.48%)
Mar 30, 2017 35.16 35.90 35.03 35.70 1,773,537 +0.56(+1.59%)
Mar 29, 2017 35.12 35.51 34.91 35.14 2,170,877 +0.01(+0.03%)
Mar 28, 2017 35.12 35.45 33.50 35.13 3,944,934 -0.37(-1.04%)
Mar 27, 2017 34.98 35.59 34.59 35.50 2,370,515 +0.37(+1.05%)
Mar 24, 2017 35.16 35.69 35.04 35.13 2,735,219 -0.02(-0.06%)
Mar 23, 2017 35.02 35.79 34.74 35.15 3,035,240 -0.02(-0.06%)
Mar 22, 2017 35.65 35.73 34.74 35.17 2,508,044 -0.38(-1.07%)
Mar 21, 2017 36.61 36.82 35.42 35.55 2,578,845 -1.09(-2.97%)
Mar 20, 2017 37.46 37.64 36.61 36.64 1,807,390 -0.72(-1.93%)
Mar 17, 2017 37.43 37.45 36.78 37.36 3,175,518 +0.23(+0.62%)
Mar 16, 2017 36.91 37.28 36.69 37.13 2,131,183 +0.35(+0.95%)
Mar 15, 2017 35.90 37.61 35.57 36.78 6,678,825 +0.99(+2.77%)
Mar 14, 2017 35.96 35.96 35.43 35.79 1,839,865 -0.15(-0.42%)
Mar 13, 2017 35.50 36.03 35.40 35.94 2,182,184 +0.25(+0.70%)
Mar 10, 2017 35.31 36.30 34.96 35.69 2,956,967 +0.40(+1.13%)
Mar 09, 2017 35.33 35.60 35.01 35.29 3,238,269 -0.19(-0.54%)
Mar 08, 2017 35.33 36.07 35.10 35.48 2,718,430 +0.22(+0.62%)
Mar 07, 2017 35.12 35.43 34.94 35.26 2,318,915 +0.02(+0.06%)
Mar 06, 2017 34.92 35.63 34.58 35.24 1,845,019 +0.36(+1.03%)
Mar 03, 2017 34.70 34.96 34.41 34.88 1,616,865 +0.09(+0.26%)
Mar 02, 2017 35.15 35.15 34.47 34.79 4,330,471 -0.41(-1.16%)
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.