Liberty Global Ord A (NQ: LBTYA )

28.07 USD -0.19 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 27.63 28.17 27.41 28.07 798,790 -0.19(-0.67%)
Nov 24, 2021 28.15 28.60 28.13 28.26 849,881 -0.15(-0.53%)
Nov 23, 2021 28.50 28.94 28.37 28.41 936,967 -0.14(-0.49%)
Nov 22, 2021 28.16 28.79 28.13 28.55 1,127,424 +0.64(+2.29%)
Nov 19, 2021 28.02 28.32 27.80 27.91 704,525 -0.20(-0.71%)
Nov 18, 2021 28.46 28.23 28.09 28.11 710,875 -0.32(-1.13%)
Nov 17, 2021 28.68 29.27 28.32 28.43 688,943 -0.41(-1.42%)
Nov 16, 2021 29.16 29.56 28.83 28.84 833,026 -0.22(-0.76%)
Nov 15, 2021 28.82 29.24 28.66 29.06 741,401 +0.32(+1.11%)
Nov 12, 2021 28.52 28.82 28.48 28.74 1,086,403 +0.28(+0.98%)
Nov 11, 2021 27.80 28.52 27.75 28.46 620,265 +0.71(+2.56%)
Nov 10, 2021 28.49 27.69 27.75 755,741 -0.77(-2.70%)
Nov 09, 2021 28.85 29.27 28.47 28.52 1,157,420 -0.35(-1.21%)
Nov 08, 2021 28.48 28.98 28.39 28.87 1,498,603 +0.43(+1.51%)
Nov 05, 2021 28.26 28.73 27.75 28.44 3,050,617 +0.36(+1.28%)
Nov 04, 2021 28.17 29.09 27.41 28.08 2,959,147 -1.24(-4.23%)
Nov 03, 2021 28.97 29.57 28.97 29.32 1,634,610 +0.23(+0.79%)
Nov 02, 2021 29.59 29.59 28.97 29.09 1,199,932 -0.22(-0.75%)
Nov 01, 2021 28.85 29.56 29.14 29.31 1,257,498 +0.57(+1.98%)
Oct 29, 2021 28.50 28.88 28.46 28.74 825,707 +0.10(+0.35%)
Oct 28, 2021 28.76 28.78 28.17 28.64 886,532 +0.00(+0.00%)
Oct 27, 2021 29.37 29.37 28.59 28.64 668,803 -0.67(-2.29%)
Oct 26, 2021 29.71 29.31 29.31 1,258,567 -0.31(-1.05%)
Oct 25, 2021 29.68 29.80 29.30 29.62 1,689,440 -0.08(-0.27%)
Oct 22, 2021 29.63 30.10 29.41 29.70 764,958 +0.17(+0.58%)
Oct 21, 2021 29.69 29.95 29.49 29.53 703,811 -0.31(-1.04%)
Oct 20, 2021 29.61 30.42 29.61 29.84 1,291,195 +0.14(+0.47%)
Oct 19, 2021 29.38 29.81 29.38 29.70 996,556 +0.50(+1.71%)
Oct 18, 2021 29.30 29.30 28.87 29.20 946,914 -0.10(-0.34%)
Oct 15, 2021 29.65 29.80 29.28 29.30 986,931 -0.17(-0.58%)
Oct 14, 2021 29.33 29.59 29.19 29.47 1,010,711 +0.40(+1.38%)
Oct 13, 2021 29.40 29.40 28.79 29.07 771,209 -0.34(-1.16%)
Oct 12, 2021 29.34 29.68 29.02 29.41 1,625,174 +0.05(+0.17%)
Oct 11, 2021 29.30 29.96 29.26 29.36 491,943 +0.12(+0.41%)
Oct 08, 2021 29.60 29.98 29.23 29.24 851,663 -0.31(-1.05%)
Oct 07, 2021 29.93 30.03 29.51 29.55 1,103,870 -0.02(-0.07%)
Oct 06, 2021 29.67 30.00 29.17 29.57 1,046,762 -0.42(-1.40%)
Oct 05, 2021 29.05 30.14 28.90 29.99 1,267,489 +0.91(+3.13%)
Oct 04, 2021 28.94 30.01 28.90 29.08 2,116,942 +0.17(+0.59%)
Oct 01, 2021 29.88 30.00 28.68 28.91 1,713,526 -0.89(-2.99%)
Sep 30, 2021 30.00 30.21 29.45 29.80 2,536,307 -0.03(-0.10%)
Sep 29, 2021 29.74 30.25 29.63 29.83 1,038,513 +0.03(+0.10%)
Sep 28, 2021 30.17 30.58 29.66 29.80 1,722,474 -0.30(-1.00%)
Sep 27, 2021 29.75 30.54 29.68 30.10 1,267,444 +0.39(+1.31%)
Sep 24, 2021 29.53 29.93 29.47 29.71 1,606,638 +0.09(+0.30%)
Sep 23, 2021 28.75 29.76 28.75 29.62 2,197,164 +1.13(+3.97%)
Sep 22, 2021 28.29 28.85 27.95 28.49 1,996,951 +0.72(+2.59%)
Sep 21, 2021 27.75 27.91 27.39 27.77 1,687,090 +0.10(+0.36%)
Sep 20, 2021 28.40 28.53 27.38 27.67 2,505,646 -1.08(-3.76%)
Sep 17, 2021 28.50 28.81 28.50 28.75 4,511,575 +0.23(+0.81%)
Sep 16, 2021 28.63 28.78 28.24 28.52 1,688,922 -0.13(-0.45%)
Sep 15, 2021 28.51 28.77 28.38 28.65 1,208,724 +0.14(+0.49%)
Sep 14, 2021 28.74 28.86 28.41 28.51 1,404,443 -0.20(-0.70%)
Sep 13, 2021 28.73 28.96 28.46 28.71 1,053,169 +0.13(+0.45%)
Sep 10, 2021 29.05 29.25 28.51 28.58 1,015,112 -0.43(-1.48%)
Sep 09, 2021 29.62 29.62 28.97 29.01 1,328,104 -0.50(-1.69%)
Sep 08, 2021 29.59 29.70 29.10 29.51 3,847,482 +0.06(+0.20%)
Sep 07, 2021 28.57 29.56 28.50 29.45 2,351,613 +0.79(+2.76%)
Sep 03, 2021 29.08 29.11 28.62 28.66 903,180 -0.43(-1.48%)
Sep 02, 2021 28.51 29.21 28.45 29.09 990,304 +0.61(+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.