Liberty Global Ltd Ord A (NQ: LBTYA )

17.11 +0.18 (+1.06%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 45.46 45.53 44.84 45.02 2,206,883 -0.28(-0.62%)
May 29, 2014 45.64 45.73 44.89 45.30 3,119,497 -0.14(-0.31%)
May 28, 2014 45.30 45.69 44.75 45.44 2,317,817 +0.22(+0.49%)
May 27, 2014 45.67 45.68 44.85 45.22 2,948,767 -0.39(-0.86%)
May 23, 2014 45.53 45.61 45.61 45.61 2,585,300 -0.05(-0.11%)
May 22, 2014 45.57 45.79 45.16 45.66 1,805,552 +0.39(+0.86%)
May 21, 2014 43.88 45.39 43.75 45.27 4,460,410 +1.42(+3.24%)
May 20, 2014 43.79 43.93 43.42 43.85 2,332,937 -0.09(-0.20%)
May 19, 2014 43.91 44.33 43.72 43.94 1,763,400 +0.11(+0.25%)
May 16, 2014 43.48 43.91 42.86 43.83 2,690,367 +0.17(+0.39%)
May 15, 2014 43.65 43.71 42.95 43.66 2,159,404 -0.12(-0.27%)
May 14, 2014 43.94 44.27 43.64 43.78 2,073,867 -0.18(-0.41%)
May 13, 2014 43.37 44.10 43.10 43.96 3,324,869 +0.61(+1.41%)
May 12, 2014 43.51 43.83 43.24 43.35 2,723,798 -0.02(-0.05%)
May 09, 2014 42.77 43.39 42.55 43.37 2,183,534 +0.33(+0.77%)
May 08, 2014 42.57 43.29 42.57 43.04 4,100,699 +0.34(+0.80%)
May 07, 2014 43.34 43.82 42.43 42.70 5,325,614 +0.01(+0.02%)
May 06, 2014 42.64 42.94 42.24 42.69 5,622,848 -0.01(-0.02%)
May 05, 2014 41.29 42.85 41.03 42.70 7,992,826 +1.40(+3.39%)
May 02, 2014 41.05 41.44 40.79 41.30 2,628,341 +0.39(+0.95%)
May 01, 2014 39.72 40.97 39.72 40.91 6,133,655 +1.09(+2.74%)
Apr 30, 2014 39.26 39.96 39.18 39.82 4,178,573 +0.46(+1.17%)
Apr 29, 2014 39.69 39.75 39.20 39.36 3,090,861 -0.15(-0.38%)
Apr 28, 2014 40.30 40.31 39.30 39.51 3,305,324 -0.49(-1.23%)
Apr 25, 2014 39.92 40.22 39.65 40.00 4,790,180 +0.00(+0.00%)
Apr 24, 2014 40.36 40.36 39.88 40.00 2,099,506 +0.01(+0.03%)
Apr 23, 2014 40.19 40.28 39.80 39.99 1,979,465 -0.24(-0.60%)
Apr 22, 2014 39.81 40.40 39.53 40.23 4,428,081 +0.63(+1.59%)
Apr 21, 2014 39.29 39.60 39.26 39.60 2,517,123 +0.20(+0.51%)
Apr 17, 2014 39.18 39.40 39.40 39.40 3,621,400 +0.30(+0.77%)
Apr 16, 2014 39.43 39.45 38.73 39.10 4,504,537 +0.02(+0.05%)
Apr 15, 2014 39.21 39.33 38.34 39.08 4,423,874 -0.13(-0.33%)
Apr 14, 2014 38.81 39.38 38.50 39.21 3,603,132 +0.65(+1.69%)
Apr 11, 2014 39.00 39.44 38.41 38.56 3,723,081 -1.08(-2.72%)
Apr 10, 2014 40.80 40.96 39.60 39.64 5,211,537 -0.83(-2.05%)
Apr 09, 2014 39.57 40.56 39.32 40.47 4,211,476 +1.17(+2.98%)
Apr 08, 2014 38.57 39.43 38.16 39.30 4,642,951 +0.81(+2.10%)
Apr 07, 2014 40.37 40.69 37.98 38.49 7,871,314 -2.00(-4.94%)
Apr 04, 2014 41.93 41.99 40.41 40.49 4,687,964 -1.11(-2.67%)
Apr 03, 2014 40.80 41.87 40.80 41.60 5,221,730 +0.20(+0.48%)
Apr 02, 2014 41.36 41.78 41.31 41.40 2,335,078 -0.05(-0.12%)
Apr 01, 2014 41.71 41.92 41.36 41.45 4,476,815 -0.15(-0.36%)
Mar 31, 2014 41.69 41.72 41.24 41.60 3,890,233 +0.31(+0.75%)
Mar 28, 2014 40.43 41.74 40.43 41.29 4,167,861 +0.93(+2.30%)
Mar 27, 2014 40.57 40.65 40.01 40.36 3,968,689 -0.20(-0.49%)
Mar 26, 2014 41.14 41.32 40.56 40.56 2,436,801 -0.50(-1.22%)
Mar 25, 2014 41.53 41.68 40.84 41.06 2,507,895 -0.30(-0.73%)
Mar 24, 2014 42.27 42.28 41.23 41.36 3,205,332 -0.72(-1.71%)
Mar 21, 2014 41.90 42.20 41.67 42.08 7,517,315 +0.24(+0.57%)
Mar 20, 2014 41.50 41.99 41.27 41.84 4,379,726 -0.16(-0.38%)
Mar 19, 2014 42.42 42.70 41.87 42.00 5,234,180 -0.42(-0.99%)
Mar 18, 2014 42.70 42.94 42.38 42.42 2,768,253 -0.34(-0.80%)
Mar 17, 2014 43.56 43.66 42.70 42.76 3,000,761 -0.50(-1.16%)
Mar 14, 2014 43.24 43.67 42.84 43.26 2,675,721 -0.18(-0.41%)
Mar 13, 2014 44.35 44.38 43.39 43.44 5,539,205 -0.87(-1.96%)
Mar 12, 2014 43.75 44.42 43.21 44.31 6,767,930 +0.27(+0.61%)
Mar 11, 2014 42.55 44.37 42.55 44.04 7,206,309 +0.64(+1.47%)
Mar 10, 2014 43.59 43.74 43.25 43.40 2,000,993 -0.15(-0.34%)
Mar 07, 2014 44.31 44.31 43.40 43.55 2,237,231 -0.61(-1.38%)
Mar 06, 2014 43.29 44.30 43.29 44.16 4,544,711 +0.88(+2.03%)
Mar 05, 2014 43.30 43.32 42.63 43.28 3,082,638 -0.04(-0.09%)
Mar 04, 2014 44.15 44.15 42.85 43.32 5,666,270 -0.07(-0.17%)
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.