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 (%)
Dec 31, 2018 21.45 21.57 20.37 21.34 1,507,800 +0.05(+0.23%)
Dec 28, 2018 21.23 21.49 20.88 21.29 1,242,600 +0.22(+1.04%)
Dec 27, 2018 20.78 21.09 20.23 21.07 2,171,814 -0.05(-0.24%)
Dec 26, 2018 20.78 21.20 19.88 21.12 1,992,940 +0.84(+4.14%)
Dec 24, 2018 20.94 20.97 20.26 20.28 854,400 -0.55(-2.64%)
Dec 21, 2018 22.09 22.43 20.82 20.83 2,591,800 -1.14(-5.19%)
Dec 20, 2018 22.11 22.61 21.52 21.97 1,921,025 -0.12(-0.54%)
Dec 19, 2018 23.02 23.49 22.01 22.09 1,731,685 -0.91(-3.96%)
Dec 18, 2018 22.96 23.16 22.68 23.00 1,821,166 +0.16(+0.70%)
Dec 17, 2018 23.20 23.60 22.64 22.84 2,119,757 -0.27(-1.17%)
Dec 14, 2018 23.27 23.83 22.94 23.11 1,334,700 -0.46(-1.95%)
Dec 13, 2018 23.92 24.10 23.25 23.57 2,406,871 -0.24(-1.01%)
Dec 12, 2018 24.06 24.54 23.73 23.81 1,661,999 +0.19(+0.80%)
Dec 11, 2018 24.02 24.13 22.57 23.62 2,331,400 -0.02(-0.08%)
Dec 10, 2018 23.61 23.92 23.05 23.64 900,134 -0.09(-0.38%)
Dec 07, 2018 23.97 24.30 23.55 23.73 980,900 -0.38(-1.58%)
Dec 06, 2018 23.90 24.43 23.67 24.11 1,732,684 -0.15(-0.62%)
Dec 04, 2018 24.73 25.22 24.06 24.26 1,083,600 -0.53(-2.14%)
Dec 03, 2018 25.14 25.47 24.47 24.79 1,520,307 -0.04(-0.16%)
Nov 30, 2018 25.00 25.19 24.53 24.83 2,220,700 -0.09(-0.36%)
Nov 29, 2018 24.53 25.35 24.49 24.92 1,708,485 +0.20(+0.81%)
Nov 28, 2018 25.12 25.27 24.47 24.72 3,344,309 -0.37(-1.47%)
Nov 27, 2018 25.12 25.38 24.68 25.09 1,471,885 -0.23(-0.91%)
Nov 26, 2018 24.71 25.41 24.58 25.32 2,479,421 +0.83(+3.39%)
Nov 23, 2018 23.56 24.55 23.50 24.49 493,200 +0.61(+2.55%)
Nov 21, 2018 23.88 23.88 23.88 0 +1.26(+5.57%)
Nov 20, 2018 23.46 23.60 22.21 22.62 2,981,899 -1.05(-4.44%)
Nov 19, 2018 24.31 24.92 23.57 23.67 1,379,282 -0.64(-2.63%)
Nov 16, 2018 24.78 24.88 24.12 24.31 1,856,700 -0.41(-1.66%)
Nov 15, 2018 24.15 24.75 23.77 24.72 1,678,237 +0.45(+1.85%)
Nov 14, 2018 24.01 24.63 23.88 24.27 1,585,785 +0.58(+2.45%)
Nov 13, 2018 24.17 24.50 23.60 23.69 2,409,604 -0.30(-1.25%)
Nov 12, 2018 25.00 25.02 23.94 23.99 1,856,417 -1.13(-4.50%)
Nov 09, 2018 25.33 25.64 24.85 25.12 2,084,200 -0.40(-1.57%)
Nov 08, 2018 26.46 27.12 24.63 25.52 2,161,123 -1.08(-4.06%)
Nov 07, 2018 25.94 26.61 25.45 26.60 2,499,352 +1.03(+4.03%)
Nov 06, 2018 25.50 25.90 25.26 25.57 1,060,781 -0.04(-0.16%)
Nov 05, 2018 25.71 25.96 25.53 25.61 795,779 +0.02(+0.08%)
Nov 02, 2018 26.18 26.27 25.31 25.59 1,088,400 -0.39(-1.50%)
Nov 01, 2018 25.78 26.07 25.50 25.98 1,921,416 +0.35(+1.37%)
Oct 31, 2018 24.68 26.07 24.62 25.63 2,083,351 +1.14(+4.65%)
Oct 30, 2018 24.62 24.94 24.33 24.49 2,154,323 -0.02(-0.08%)
Oct 29, 2018 24.38 25.33 24.16 24.51 2,711,736 +0.50(+2.08%)
Oct 26, 2018 23.30 24.39 23.17 24.01 3,575,700 +0.02(+0.08%)
Oct 25, 2018 24.09 24.72 23.89 23.99 2,187,758 +0.22(+0.93%)
Oct 24, 2018 25.23 25.44 23.58 23.77 3,375,730 -1.57(-6.20%)
Oct 23, 2018 25.62 25.81 25.03 25.34 2,528,408 -0.61(-2.35%)
Oct 22, 2018 26.13 26.22 25.74 25.95 1,489,619 -0.06(-0.23%)
Oct 19, 2018 26.04 26.31 25.78 26.01 1,128,000 +0.21(+0.81%)
Oct 18, 2018 26.27 26.61 25.75 25.80 1,696,022 -0.51(-1.94%)
Oct 17, 2018 26.32 26.49 25.95 26.31 1,778,964 -0.03(-0.11%)
Oct 16, 2018 26.07 27.66 25.93 26.34 1,393,594 +0.39(+1.50%)
Oct 15, 2018 25.21 26.19 25.19 25.95 1,429,351 +0.67(+2.65%)
Oct 12, 2018 25.23 25.36 24.47 25.28 4,055,000 +0.40(+1.61%)
Oct 11, 2018 25.35 25.49 24.80 24.88 3,288,964 -0.29(-1.15%)
Oct 10, 2018 26.21 26.41 25.12 25.17 2,336,229 -1.20(-4.55%)
Oct 09, 2018 27.23 27.32 26.20 26.37 2,038,240 -0.84(-3.09%)
Oct 08, 2018 26.54 27.24 26.46 27.21 1,879,908 +0.55(+2.06%)
Oct 05, 2018 27.05 27.19 26.23 26.66 1,934,800 -0.35(-1.30%)
Oct 04, 2018 27.33 27.48 26.78 27.01 1,478,580 -0.35(-1.28%)
Oct 03, 2018 28.30 28.56 27.22 27.36 2,477,019 -0.77(-2.74%)
Oct 02, 2018 28.12 28.42 27.95 28.13 2,238,831 -0.11(-0.39%)
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.