Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.76 +0.15 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.59 22.69 22.15 22.52 2,763,497 -0.16(-0.71%)
Nov 27, 2020 22.84 23.12 22.51 22.68 2,642,100 -0.09(-0.40%)
Nov 25, 2020 23.16 23.18 22.55 22.77 1,516,500 -0.43(-1.85%)
Nov 24, 2020 23.06 23.32 22.85 23.20 1,857,387 +0.47(+2.07%)
Nov 23, 2020 22.72 22.94 22.52 22.73 1,211,424 +0.10(+0.44%)
Nov 20, 2020 22.98 23.21 22.62 22.63 1,678,100 -0.43(-1.86%)
Nov 19, 2020 22.63 23.25 22.57 23.06 1,439,100 +0.25(+1.10%)
Nov 18, 2020 22.59 23.12 22.48 22.81 1,669,420 +0.24(+1.06%)
Nov 17, 2020 22.35 22.62 22.00 22.57 1,830,265 +0.07(+0.31%)
Nov 16, 2020 21.76 22.66 21.73 22.50 2,035,077 +0.88(+4.07%)
Nov 13, 2020 20.87 21.71 20.85 21.62 1,044,500 +0.86(+4.14%)
Nov 12, 2020 20.29 20.89 20.29 20.76 1,592,884 +0.32(+1.57%)
Nov 11, 2020 20.70 20.84 20.24 20.44 1,189,110 -0.25(-1.21%)
Nov 10, 2020 19.88 20.77 19.79 20.69 2,003,225 +0.80(+4.02%)
Nov 09, 2020 20.54 20.73 19.66 19.89 3,159,330 +0.39(+2.00%)
Nov 06, 2020 19.80 20.00 19.36 19.50 1,526,500 -0.31(-1.56%)
Nov 05, 2020 19.80 20.26 19.61 19.81 1,748,165 +0.10(+0.51%)
Nov 04, 2020 20.03 20.09 19.44 19.71 2,482,273 +0.18(+0.92%)
Nov 03, 2020 18.88 19.73 18.88 19.53 1,894,826 +0.74(+3.94%)
Nov 02, 2020 19.26 19.37 18.73 18.79 1,294,665 -0.19(-1.00%)
Oct 30, 2020 19.00 19.13 18.80 18.98 1,189,800 -0.03(-0.16%)
Oct 29, 2020 19.13 19.46 19.00 19.01 862,491 -0.36(-1.86%)
Oct 28, 2020 19.94 20.00 19.30 19.37 1,115,927 -0.83(-4.11%)
Oct 27, 2020 20.56 20.70 20.02 20.20 1,221,781 -0.38(-1.85%)
Oct 26, 2020 20.49 20.82 20.38 20.58 2,361,074 -0.07(-0.34%)
Oct 23, 2020 20.56 20.74 20.31 20.65 1,255,500 +0.26(+1.28%)
Oct 22, 2020 21.03 21.10 20.35 20.39 3,061,935 -0.64(-3.04%)
Oct 21, 2020 21.20 21.28 20.87 21.03 806,421 -0.27(-1.27%)
Oct 20, 2020 21.44 21.67 21.28 21.30 902,824 +0.03(+0.14%)
Oct 19, 2020 21.90 21.90 21.22 21.27 894,411 -0.54(-2.45%)
Oct 16, 2020 21.89 22.20 21.76 21.80 1,326,000 -0.24(-1.09%)
Oct 15, 2020 21.72 22.06 21.65 22.05 734,005 -0.01(-0.07%)
Oct 14, 2020 22.57 22.67 21.80 22.06 1,765,599 -0.62(-2.71%)
Oct 13, 2020 22.66 22.77 22.34 22.68 1,399,209 +0.07(+0.29%)
Oct 12, 2020 22.21 22.65 22.05 22.61 1,127,271 +0.54(+2.45%)
Oct 09, 2020 21.02 22.09 20.95 22.07 1,446,200 +1.27(+6.11%)
Oct 08, 2020 21.01 21.23 20.74 20.80 1,318,277 -0.19(-0.91%)
Oct 07, 2020 20.84 21.17 20.77 20.99 867,239 +0.20(+0.96%)
Oct 06, 2020 20.69 21.23 20.69 20.79 1,077,430 +0.10(+0.48%)
Oct 05, 2020 20.24 20.72 20.15 20.69 858,089 +0.57(+2.83%)
Oct 02, 2020 20.32 20.43 19.78 20.12 2,033,000 -0.42(-2.04%)
Oct 01, 2020 21.00 21.14 20.41 20.54 1,654,955 -0.47(-2.24%)
Sep 30, 2020 21.53 21.71 20.97 21.01 1,202,041 -0.38(-1.78%)
Sep 29, 2020 21.54 21.63 21.06 21.39 1,315,361 +0.06(+0.28%)
Sep 28, 2020 21.10 21.43 21.06 21.33 845,471 +0.50(+2.40%)
Sep 25, 2020 20.49 20.88 20.28 20.83 1,191,800 +0.25(+1.24%)
Sep 24, 2020 20.39 20.68 20.18 20.57 1,189,913 +0.11(+0.51%)
Sep 23, 2020 21.34 21.42 20.40 20.47 1,178,458 -0.84(-3.94%)
Sep 22, 2020 21.25 21.40 21.08 21.31 695,533 +0.29(+1.38%)
Sep 21, 2020 21.44 21.55 20.86 21.02 1,266,672 -0.46(-2.14%)
Sep 18, 2020 21.96 21.96 20.98 21.48 3,710,000 -0.31(-1.42%)
Sep 17, 2020 21.95 21.96 21.34 21.79 1,533,229 -0.62(-2.74%)
Sep 16, 2020 21.87 22.76 21.87 22.41 1,306,033 +0.64(+2.94%)
Sep 15, 2020 21.81 21.90 21.68 21.77 1,068,157 +0.07(+0.35%)
Sep 14, 2020 21.80 21.80 21.44 21.69 1,097,100 +0.11(+0.51%)
Sep 11, 2020 21.72 21.85 21.37 21.58 1,243,800 -0.21(-0.96%)
Sep 10, 2020 21.79 22.31 21.69 21.79 1,624,415 -0.18(-0.82%)
Sep 09, 2020 22.16 22.20 21.74 21.97 1,193,942 -0.12(-0.57%)
Sep 08, 2020 22.19 22.49 21.74 22.09 1,371,254 -0.44(-1.95%)
Sep 04, 2020 23.33 23.44 22.25 22.54 2,623,000 -0.79(-3.41%)
Sep 03, 2020 23.77 23.86 23.08 23.33 1,052,371 -0.28(-1.19%)
Sep 02, 2020 23.27 23.84 23.22 23.61 759,357 +0.34(+1.46%)
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.