Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

19.81 -0.20 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.64 23.70 23.20 23.41 1,917,000 -0.16(-0.70%)
Jul 30, 2020 23.38 23.79 23.38 23.57 2,039,754 -0.39(-1.63%)
Jul 29, 2020 23.55 24.12 23.40 23.96 1,640,380 +0.63(+2.70%)
Jul 28, 2020 23.07 23.51 22.86 23.33 1,722,261 +0.18(+0.78%)
Jul 27, 2020 22.38 23.20 21.91 23.15 2,361,628 +0.69(+3.07%)
Jul 24, 2020 22.57 22.83 22.30 22.46 831,800 -0.16(-0.71%)
Jul 23, 2020 22.99 23.05 22.48 22.62 753,161 -0.41(-1.78%)
Jul 22, 2020 22.80 23.18 22.68 23.03 597,546 +0.15(+0.66%)
Jul 21, 2020 23.10 23.35 22.81 22.88 1,058,010 -0.07(-0.31%)
Jul 20, 2020 22.82 23.05 22.72 22.95 694,504 +0.14(+0.61%)
Jul 17, 2020 23.09 23.35 22.68 22.81 876,300 -0.28(-1.21%)
Jul 16, 2020 23.26 23.45 22.88 23.09 724,815 -0.28(-1.20%)
Jul 15, 2020 23.22 23.54 23.05 23.37 781,230 +0.31(+1.34%)
Jul 14, 2020 22.35 23.12 22.29 23.06 1,041,326 +0.37(+1.63%)
Jul 13, 2020 23.01 23.23 22.63 22.69 1,067,046 -0.21(-0.92%)
Jul 10, 2020 22.56 22.93 22.32 22.90 927,900 +0.18(+0.79%)
Jul 09, 2020 22.87 23.22 22.68 22.72 1,100,258 -0.20(-0.87%)
Jul 08, 2020 22.95 22.98 22.52 22.92 751,910 -0.05(-0.22%)
Jul 07, 2020 23.09 23.30 22.93 22.97 707,040 -0.31(-1.33%)
Jul 06, 2020 22.84 23.32 22.75 23.28 912,139 +0.77(+3.42%)
Jul 02, 2020 22.59 23.26 22.37 22.51 1,590,500 +0.63(+2.88%)
Jul 01, 2020 21.76 22.10 21.51 21.88 774,160 +0.02(+0.09%)
Jun 30, 2020 21.79 22.03 21.55 21.86 896,182 +0.00(+0.00%)
Jun 29, 2020 21.07 21.86 20.93 21.86 1,237,303 +0.94(+4.49%)
Jun 26, 2020 21.75 21.75 20.88 20.92 3,476,700 -0.90(-4.15%)
Jun 25, 2020 21.91 22.02 21.58 21.82 1,114,587 -0.19(-0.84%)
Jun 24, 2020 22.56 22.80 21.89 22.01 1,224,759 -0.74(-3.25%)
Jun 23, 2020 23.22 23.44 22.68 22.75 588,165 -0.49(-2.11%)
Jun 22, 2020 23.12 23.39 23.01 23.24 956,829 +0.07(+0.32%)
Jun 19, 2020 23.81 23.97 23.06 23.16 1,763,300 -0.55(-2.30%)
Jun 18, 2020 22.31 23.87 22.14 23.71 1,886,772 +1.58(+7.14%)
Jun 17, 2020 22.57 22.57 22.08 22.13 1,269,663 -0.40(-1.78%)
Jun 16, 2020 22.78 22.89 22.27 22.53 1,168,920 +0.46(+2.08%)
Jun 15, 2020 21.83 22.21 21.37 22.07 1,461,964 -0.27(-1.19%)
Jun 12, 2020 21.84 22.42 21.56 22.34 2,174,200 +0.91(+4.27%)
Jun 11, 2020 22.36 22.39 21.30 21.42 1,875,510 -1.42(-6.22%)
Jun 10, 2020 23.14 23.14 22.67 22.84 1,497,133 -0.13(-0.57%)
Jun 09, 2020 23.80 23.94 22.82 22.97 1,391,464 -1.05(-4.37%)
Jun 08, 2020 23.35 24.07 23.30 24.02 1,363,565 +0.78(+3.36%)
Jun 05, 2020 22.85 23.34 22.79 23.24 1,308,300 +0.56(+2.47%)
Jun 04, 2020 21.91 22.68 21.82 22.68 1,672,135 +0.59(+2.67%)
Jun 03, 2020 22.08 22.32 21.76 22.09 2,225,476 -0.06(-0.27%)
Jun 02, 2020 22.45 22.45 21.98 22.15 1,336,470 -0.12(-0.54%)
Jun 01, 2020 21.84 22.28 21.21 22.27 2,551,973 +1.03(+4.85%)
May 29, 2020 21.00 21.56 20.96 21.24 2,420,600 +0.12(+0.57%)
May 28, 2020 21.32 21.51 21.06 21.12 1,719,424 -0.18(-0.87%)
May 27, 2020 21.05 21.59 20.91 21.30 1,804,197 +0.46(+2.23%)
May 26, 2020 20.98 21.22 20.73 20.84 1,702,771 +0.00(+0.02%)
May 22, 2020 20.95 21.02 20.69 20.84 951,800 -0.05(-0.26%)
May 21, 2020 21.09 21.22 20.78 20.89 1,498,140 -0.14(-0.67%)
May 20, 2020 21.61 21.73 20.78 21.03 3,252,439 -0.47(-2.19%)
May 19, 2020 21.82 21.96 21.48 21.50 1,792,085 -0.34(-1.56%)
May 18, 2020 22.23 22.36 21.78 21.84 962,261 +0.01(+0.05%)
May 15, 2020 21.58 21.93 21.48 21.83 1,922,100 +0.07(+0.32%)
May 14, 2020 21.69 21.82 21.37 21.76 2,492,312 +0.03(+0.14%)
May 13, 2020 21.40 22.07 21.29 21.73 1,777,540 +0.45(+2.11%)
May 12, 2020 21.85 22.26 21.27 21.28 1,591,504 -0.26(-1.21%)
May 11, 2020 21.54 21.72 21.37 21.54 2,795,520 -0.20(-0.92%)
May 08, 2020 22.21 22.22 21.31 21.74 7,070,000 -0.15(-0.69%)
May 07, 2020 23.23 23.50 21.49 21.89 6,187,459 +0.84(+3.99%)
May 06, 2020 21.65 21.76 20.93 21.05 4,490,439 -0.56(-2.59%)
May 05, 2020 22.63 22.90 21.50 21.61 2,755,498 -0.92(-4.08%)
May 04, 2020 22.41 22.87 21.93 22.53 7,240,992 +0.25(+1.12%)
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.