Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 35.87 36.11 34.95 35.20 3,922,341 -0.50(-1.40%)
Feb 28, 2017 37.06 37.33 35.35 35.70 5,751,851 -1.60(-4.29%)
Feb 27, 2017 37.00 37.32 36.84 37.30 1,862,322 +0.31(+0.84%)
Feb 24, 2017 36.40 37.00 36.08 36.99 1,607,847 +0.56(+1.54%)
Feb 23, 2017 36.53 36.77 36.09 36.43 3,231,962 -0.20(-0.55%)
Feb 22, 2017 37.24 37.32 36.61 36.63 2,576,641 -0.82(-2.19%)
Feb 21, 2017 36.79 37.50 36.01 37.45 3,028,286 +0.70(+1.90%)
Feb 17, 2017 36.75 36.75 36.75 0 +0.84(+2.34%)
Feb 16, 2017 36.61 37.69 35.50 35.91 3,950,529 +0.08(+0.22%)
Feb 15, 2017 35.32 35.95 35.31 35.83 2,216,029 +0.32(+0.90%)
Feb 14, 2017 35.36 35.60 35.23 35.51 1,574,438 +0.05(+0.14%)
Feb 13, 2017 35.52 35.66 35.27 35.46 1,264,295 +0.10(+0.28%)
Feb 10, 2017 35.35 35.60 35.19 35.36 1,785,935 +0.17(+0.48%)
Feb 09, 2017 35.30 35.38 34.81 35.19 1,997,483 -0.21(-0.59%)
Feb 08, 2017 35.53 35.72 35.24 35.40 1,156,429 -0.14(-0.39%)
Feb 07, 2017 36.09 36.09 35.46 35.54 1,798,136 -0.59(-1.63%)
Feb 06, 2017 36.42 36.62 36.07 36.13 912,717 -0.39(-1.07%)
Feb 03, 2017 36.50 36.64 36.33 36.52 776,071 +0.23(+0.63%)
Feb 02, 2017 36.13 36.54 36.02 36.29 860,522 +0.06(+0.17%)
Feb 01, 2017 36.60 36.67 36.02 36.23 1,611,309 -0.25(-0.69%)
Jan 31, 2017 36.69 36.78 36.16 36.48 1,732,310 -0.14(-0.38%)
Jan 30, 2017 36.60 36.70 36.13 36.62 1,750,147 +0.00(+0.00%)
Jan 27, 2017 36.03 36.64 35.94 36.62 2,403,864 +0.70(+1.95%)
Jan 26, 2017 35.17 36.02 35.11 35.92 3,008,614 +0.69(+1.96%)
Jan 25, 2017 34.98 35.41 34.84 35.23 2,693,560 +0.27(+0.77%)
Jan 24, 2017 35.07 35.20 34.56 34.96 1,404,129 +0.03(+0.09%)
Jan 23, 2017 34.73 35.14 34.51 34.93 1,343,713 +0.06(+0.17%)
Jan 20, 2017 35.26 35.36 34.57 34.87 1,283,881 -0.07(-0.20%)
Jan 19, 2017 34.51 35.48 34.47 34.94 2,569,717 +0.41(+1.19%)
Jan 18, 2017 34.78 34.81 34.16 34.53 1,939,193 -0.16(-0.46%)
Jan 17, 2017 34.74 35.05 34.51 34.69 2,150,073 -0.29(-0.83%)
Jan 13, 2017 34.98 34.98 34.98 0 +0.06(+0.17%)
Jan 12, 2017 34.92 34.99 34.45 34.92 3,127,026 +0.01(+0.03%)
Jan 11, 2017 33.94 34.94 33.87 34.91 2,495,278 +0.90(+2.65%)
Jan 10, 2017 33.90 34.06 33.37 34.01 2,069,401 +0.22(+0.65%)
Jan 09, 2017 33.43 33.96 32.90 33.79 1,841,809 +0.45(+1.35%)
Jan 06, 2017 32.52 33.38 32.30 33.34 2,588,923 +1.02(+3.16%)
Jan 05, 2017 31.27 32.33 31.23 32.32 2,271,711 +0.97(+3.09%)
Jan 04, 2017 30.73 31.35 30.73 31.35 1,733,020 +0.70(+2.28%)
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.