Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

17.16 +0.23 (+1.36%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.16 27.21 26.42 26.67 2,083,120 -0.49(-1.80%)
Jul 30, 2019 26.90 27.18 26.74 27.16 1,204,354 +0.02(+0.07%)
Jul 29, 2019 27.82 27.82 27.09 27.14 1,008,794 -0.65(-2.34%)
Jul 26, 2019 27.82 27.92 27.67 27.79 1,018,500 -0.06(-0.22%)
Jul 25, 2019 27.94 27.97 27.50 27.85 1,012,099 +0.00(+0.00%)
Jul 24, 2019 27.71 27.97 27.36 27.85 1,496,051 +0.08(+0.29%)
Jul 23, 2019 27.53 27.86 27.51 27.77 1,100,652 +0.29(+1.06%)
Jul 22, 2019 27.63 27.76 27.25 27.48 1,266,578 -0.17(-0.61%)
Jul 19, 2019 28.00 28.33 27.38 27.65 3,435,400 -0.30(-1.07%)
Jul 18, 2019 25.94 28.62 25.94 27.95 5,619,749 +1.94(+7.46%)
Jul 17, 2019 26.05 26.14 25.71 26.01 1,114,240 -0.10(-0.38%)
Jul 16, 2019 26.44 26.61 26.10 26.11 1,005,576 -0.38(-1.43%)
Jul 15, 2019 27.14 27.27 26.26 26.49 1,368,099 -0.68(-2.50%)
Jul 12, 2019 27.19 27.46 27.14 27.17 1,078,200 -0.01(-0.04%)
Jul 11, 2019 26.83 27.23 26.83 27.18 1,248,182 +0.37(+1.38%)
Jul 10, 2019 26.91 26.93 26.51 26.81 1,325,931 +0.07(+0.26%)
Jul 09, 2019 26.83 26.96 26.46 26.74 1,593,497 -0.25(-0.93%)
Jul 08, 2019 27.45 27.45 26.88 26.99 1,166,527 -0.66(-2.39%)
Jul 05, 2019 27.39 27.74 27.31 27.65 991,400 +0.05(+0.18%)
Jul 03, 2019 27.77 27.84 27.42 27.60 453,000 -0.08(-0.29%)
Jul 02, 2019 27.34 27.68 27.27 27.68 1,001,988 +0.32(+1.15%)
Jul 01, 2019 27.43 27.67 27.04 27.36 1,368,510 +0.38(+1.39%)
Jun 28, 2019 26.76 27.16 26.66 26.99 1,666,900 +0.24(+0.90%)
Jun 27, 2019 26.44 26.96 26.33 26.75 1,296,351 +0.34(+1.29%)
Jun 26, 2019 26.49 26.59 25.92 26.41 3,062,827 +0.16(+0.61%)
Jun 25, 2019 26.94 26.94 26.15 26.25 1,741,027 -0.65(-2.42%)
Jun 24, 2019 27.56 27.57 26.73 26.90 1,358,969 -0.60(-2.18%)
Jun 21, 2019 27.61 27.83 27.22 27.50 1,822,800 -0.11(-0.40%)
Jun 20, 2019 27.97 27.99 27.38 27.61 1,234,483 -0.03(-0.11%)
Jun 19, 2019 27.27 27.72 27.27 27.64 1,198,026 +0.38(+1.39%)
Jun 18, 2019 27.00 27.78 26.95 27.26 2,224,684 +0.60(+2.25%)
Jun 17, 2019 26.70 26.95 26.49 26.66 1,865,127 -0.05(-0.19%)
Jun 14, 2019 26.38 26.91 26.18 26.71 1,359,800 +0.33(+1.25%)
Jun 13, 2019 26.41 26.57 26.17 26.38 1,376,391 +0.11(+0.42%)
Jun 12, 2019 26.44 26.78 26.23 26.27 682,199 -0.19(-0.72%)
Jun 11, 2019 26.94 26.94 26.22 26.46 1,516,389 -0.30(-1.12%)
Jun 10, 2019 26.33 26.84 26.18 26.76 2,272,640 +0.52(+1.98%)
Jun 07, 2019 25.91 26.32 25.84 26.24 1,592,400 +0.48(+1.86%)
Jun 06, 2019 25.32 25.91 25.31 25.76 965,085 +0.42(+1.66%)
Jun 05, 2019 25.78 25.78 25.05 25.34 1,198,135 -0.21(-0.82%)
Jun 04, 2019 24.62 25.60 24.62 25.55 2,185,312 +1.13(+4.63%)
Jun 03, 2019 24.46 25.09 24.35 24.42 2,114,463 -0.18(-0.73%)
May 31, 2019 24.07 24.70 24.04 24.60 1,974,500 +0.23(+0.94%)
May 30, 2019 24.93 25.09 24.31 24.37 2,403,954 -0.54(-2.17%)
May 29, 2019 24.90 25.27 24.75 24.91 3,243,305 -0.11(-0.44%)
May 28, 2019 25.07 25.76 24.89 25.02 2,399,725 +0.11(+0.44%)
May 24, 2019 25.24 25.44 24.84 24.91 1,595,600 -0.24(-0.95%)
May 23, 2019 25.19 25.50 24.99 25.15 1,083,688 -0.26(-1.02%)
May 22, 2019 25.70 25.92 25.26 25.41 1,054,278 -0.46(-1.78%)
May 21, 2019 25.32 25.91 25.25 25.87 1,211,355 +0.77(+3.07%)
May 20, 2019 25.00 25.16 24.82 25.10 991,010 -0.13(-0.52%)
May 17, 2019 25.45 25.75 25.22 25.23 1,591,900 -0.39(-1.52%)
May 16, 2019 25.30 25.83 25.13 25.62 1,141,044 +0.33(+1.30%)
May 15, 2019 24.65 25.39 24.60 25.29 1,754,569 +0.38(+1.53%)
May 14, 2019 24.81 25.24 24.72 24.91 1,155,624 +0.10(+0.40%)
May 13, 2019 25.86 25.91 24.77 24.81 2,316,484 -1.50(-5.70%)
May 10, 2019 26.21 26.47 25.61 26.31 1,506,400 +0.02(+0.08%)
May 09, 2019 25.76 26.34 25.53 26.29 1,912,490 +0.39(+1.51%)
May 08, 2019 25.79 26.05 25.67 25.90 2,114,561 -0.06(-0.23%)
May 07, 2019 26.30 26.46 25.69 25.96 1,528,734 -0.80(-2.99%)
May 06, 2019 26.10 26.90 26.10 26.76 1,669,366 +0.10(+0.38%)
May 03, 2019 26.36 26.97 26.21 26.66 1,282,400 +0.45(+1.72%)
May 02, 2019 26.52 26.61 25.99 26.21 1,795,735 -0.34(-1.28%)
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.