Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.99 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.74 19.52 18.61 19.42 3,344,916 +0.59(+3.13%)
Apr 29, 2020 18.50 19.05 18.50 18.83 1,475,851 +0.41(+2.23%)
Apr 28, 2020 19.38 19.65 18.36 18.42 1,906,173 -0.63(-3.31%)
Apr 27, 2020 18.55 19.14 18.50 19.05 3,083,834 +0.67(+3.65%)
Apr 24, 2020 18.15 18.51 18.09 18.38 1,198,500 +0.21(+1.16%)
Apr 23, 2020 17.98 18.39 17.86 18.17 1,863,157 +0.30(+1.68%)
Apr 22, 2020 18.01 18.12 17.76 17.87 1,540,406 +0.25(+1.42%)
Apr 21, 2020 17.96 18.15 17.60 17.62 1,385,459 -0.64(-3.50%)
Apr 20, 2020 17.93 18.47 17.84 18.26 814,326 +0.03(+0.16%)
Apr 17, 2020 18.56 18.56 18.06 18.23 1,240,900 +0.05(+0.28%)
Apr 16, 2020 18.10 18.29 17.76 18.18 1,437,641 +0.15(+0.83%)
Apr 15, 2020 18.26 18.26 17.70 18.03 1,414,668 -0.52(-2.80%)
Apr 14, 2020 18.33 18.64 17.87 18.55 1,439,595 +0.47(+2.60%)
Apr 13, 2020 18.39 18.56 17.88 18.08 1,382,511 -0.51(-2.74%)
Apr 09, 2020 18.75 19.18 18.28 18.59 4,228,200 +0.32(+1.75%)
Apr 08, 2020 17.96 18.45 17.51 18.27 3,168,979 +1.01(+5.85%)
Apr 07, 2020 17.43 17.77 16.96 17.26 1,877,143 +0.18(+1.05%)
Apr 06, 2020 16.35 17.14 16.35 17.08 2,396,136 +1.28(+8.10%)
Apr 03, 2020 15.91 16.44 15.31 15.80 1,334,700 -0.39(-2.41%)
Apr 02, 2020 15.86 16.86 15.80 16.19 1,724,836 +0.14(+0.87%)
Apr 01, 2020 16.09 16.36 15.69 16.05 1,568,497 -0.46(-2.79%)
Mar 31, 2020 16.52 17.07 16.39 16.51 1,868,579 -0.18(-1.08%)
Mar 30, 2020 16.82 17.11 16.29 16.69 1,547,936 -0.14(-0.83%)
Mar 27, 2020 17.10 17.18 16.32 16.83 1,705,600 -0.71(-4.05%)
Mar 26, 2020 16.86 17.76 16.59 17.54 1,721,374 +0.70(+4.16%)
Mar 25, 2020 17.10 17.48 16.60 16.84 2,821,644 -0.35(-2.04%)
Mar 24, 2020 16.43 17.52 16.43 17.19 1,631,957 +1.43(+9.07%)
Mar 23, 2020 17.90 18.24 15.56 15.76 3,610,626 -1.87(-10.61%)
Mar 20, 2020 17.86 18.26 17.30 17.63 4,047,100 -0.07(-0.40%)
Mar 19, 2020 16.13 18.12 15.67 17.70 3,431,554 +1.22(+7.40%)
Mar 18, 2020 16.16 17.42 15.58 16.48 2,721,029 -0.58(-3.40%)
Mar 17, 2020 15.82 17.88 15.47 17.06 2,967,294 +1.48(+9.50%)
Mar 16, 2020 15.78 16.41 15.33 15.58 1,640,123 -1.68(-9.73%)
Mar 13, 2020 16.74 17.26 16.00 17.26 2,302,800 +1.22(+7.61%)
Mar 12, 2020 16.33 17.09 15.23 16.04 3,214,375 -1.26(-7.28%)
Mar 11, 2020 17.62 17.75 16.96 17.30 3,416,159 -0.89(-4.89%)
Mar 10, 2020 17.97 18.23 17.23 18.19 1,910,592 +0.61(+3.47%)
Mar 09, 2020 18.05 18.79 17.04 17.58 2,184,875 -1.42(-7.47%)
Mar 06, 2020 18.68 19.22 18.64 19.00 2,244,900 -0.48(-2.46%)
Mar 05, 2020 19.22 19.96 19.22 19.48 1,823,918 -0.34(-1.72%)
Mar 04, 2020 19.60 19.88 19.20 19.82 1,837,490 +0.33(+1.69%)
Mar 03, 2020 19.67 20.38 19.35 19.49 2,429,355 -0.43(-2.16%)
Mar 02, 2020 19.47 19.92 19.12 19.92 1,658,252 +0.40(+2.05%)
Feb 28, 2020 19.60 19.80 19.02 19.52 2,795,600 -0.47(-2.35%)
Feb 27, 2020 20.29 20.64 19.71 19.99 2,763,261 -0.52(-2.54%)
Feb 26, 2020 20.70 21.08 20.40 20.51 1,424,429 -0.04(-0.22%)
Feb 25, 2020 20.80 21.01 20.37 20.55 1,461,040 -0.18(-0.84%)
Feb 24, 2020 20.70 21.17 20.57 20.73 1,316,250 -0.54(-2.52%)
Feb 21, 2020 21.31 21.41 21.00 21.27 1,347,900 -0.14(-0.68%)
Feb 20, 2020 20.53 21.45 20.53 21.41 2,768,916 +0.63(+3.03%)
Feb 19, 2020 20.28 20.82 20.14 20.78 1,144,508 +0.49(+2.41%)
Feb 18, 2020 20.34 20.59 20.11 20.29 1,807,890 -0.04(-0.20%)
Feb 14, 2020 21.15 21.16 19.95 20.33 1,668,700 -0.78(-3.69%)
Feb 13, 2020 21.37 21.46 20.98 21.11 1,641,510 -0.33(-1.54%)
Feb 12, 2020 21.41 21.62 21.25 21.44 1,138,005 +0.11(+0.52%)
Feb 11, 2020 20.39 21.46 20.39 21.33 1,478,802 +1.05(+5.18%)
Feb 10, 2020 20.32 20.37 19.73 20.28 1,674,496 -0.11(-0.54%)
Feb 07, 2020 20.99 21.00 20.27 20.39 1,266,400 -0.66(-3.14%)
Feb 06, 2020 21.15 21.31 20.99 21.05 874,035 -0.02(-0.09%)
Feb 05, 2020 21.00 21.47 20.99 21.07 1,723,081 +0.24(+1.15%)
Feb 04, 2020 20.57 20.92 20.46 20.83 1,068,977 +0.37(+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.