Liberty Global Ord A (NQ: LBTYA )

27.00 USD -0.55 (-2.01%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.28 26.61 25.38 26.35 2,302,086 +0.09(+0.34%)
Feb 27, 2019 26.20 26.39 25.97 26.26 2,176,827 -0.04(-0.15%)
Feb 26, 2019 25.25 26.62 25.18 26.30 3,285,108 +0.94(+3.71%)
Feb 25, 2019 26.16 26.24 25.30 25.36 1,586,195 -0.71(-2.72%)
Feb 22, 2019 25.69 26.16 25.67 26.07 1,216,400 +0.46(+1.80%)
Feb 21, 2019 25.60 25.76 25.34 25.61 1,178,419 -0.03(-0.12%)
Feb 20, 2019 25.54 25.86 25.45 25.64 1,410,436 +0.10(+0.39%)
Feb 19, 2019 25.59 25.80 25.42 25.54 1,344,516 -0.12(-0.47%)
Feb 15, 2019 25.14 25.68 25.01 25.66 1,631,900 +0.74(+2.97%)
Feb 14, 2019 24.61 25.02 24.34 24.92 1,370,281 +0.20(+0.81%)
Feb 13, 2019 24.92 25.02 24.35 24.72 1,489,032 -0.10(-0.40%)
Feb 12, 2019 24.53 24.91 24.30 24.82 1,302,332 +0.54(+2.22%)
Feb 11, 2019 25.64 25.64 24.19 24.28 1,217,169 -0.85(-3.38%)
Feb 08, 2019 25.27 25.28 24.88 25.13 1,162,900 -0.33(-1.30%)
Feb 07, 2019 25.26 25.49 24.90 25.46 1,398,109 +0.12(+0.47%)
Feb 06, 2019 25.86 25.98 25.34 25.34 2,047,446 -0.65(-2.50%)
Feb 05, 2019 25.58 26.13 25.40 25.99 2,275,535 +0.14(+0.54%)
Feb 04, 2019 24.79 26.23 24.74 25.85 3,656,937 +1.11(+4.49%)
Feb 01, 2019 24.39 24.76 23.94 24.74 1,835,200 +0.34(+1.39%)
Jan 31, 2019 23.94 24.55 23.86 24.40 2,327,692 +0.63(+2.65%)
Jan 30, 2019 23.58 23.95 23.21 23.77 1,443,188 +0.24(+1.02%)
Jan 29, 2019 23.42 23.82 23.27 23.53 1,693,452 +0.10(+0.43%)
Jan 28, 2019 22.90 23.43 22.72 23.43 1,520,082 +0.28(+1.21%)
Jan 25, 2019 22.91 23.20 22.78 23.15 2,645,700 +0.43(+1.89%)
Jan 24, 2019 22.36 22.89 22.30 22.72 2,159,787 +0.45(+2.02%)
Jan 23, 2019 22.38 22.74 21.88 22.27 1,853,096 -0.12(-0.54%)
Jan 22, 2019 22.03 22.60 21.71 22.39 2,116,652 +0.23(+1.04%)
Jan 18, 2019 22.13 22.36 21.84 22.16 1,480,300 +0.20(+0.91%)
Jan 17, 2019 22.20 22.36 21.85 21.96 1,688,729 -0.31(-1.39%)
Jan 16, 2019 21.90 22.48 21.90 22.27 2,299,975 +0.35(+1.60%)
Jan 15, 2019 21.39 22.20 21.37 21.92 2,712,925 +0.52(+2.43%)
Jan 14, 2019 20.82 21.78 20.77 21.40 2,348,962 +0.49(+2.34%)
Jan 11, 2019 20.50 21.08 20.29 20.91 4,522,000 +0.35(+1.70%)
Jan 10, 2019 20.77 20.83 20.17 20.56 2,622,856 -0.35(-1.67%)
Jan 09, 2019 20.90 21.51 20.69 20.91 2,237,373 +0.15(+0.72%)
Jan 08, 2019 21.67 21.75 20.71 20.76 3,568,307 -0.92(-4.24%)
Jan 07, 2019 22.56 22.70 21.51 21.68 6,248,180 -1.09(-4.79%)
Jan 04, 2019 21.72 22.92 21.64 22.77 1,950,400 +1.38(+6.45%)
Jan 03, 2019 21.03 21.61 21.03 21.39 1,690,385 +0.03(+0.14%)
Jan 02, 2019 20.93 21.63 20.78 21.36 2,670,220 +0.02(+0.09%)
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%)
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.