Liberty Global Ord A (NQ: LBTYA )

22.03 +0.24 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 21.89 22.04 21.79 22.03 784,911 +0.24(+1.10%)
Aug 11, 2022 21.75 21.85 21.62 21.79 1,070,604 +0.17(+0.79%)
Aug 10, 2022 21.54 21.81 21.42 21.62 990,803 +0.42(+1.98%)
Aug 09, 2022 21.57 21.57 21.05 21.20 998,325 -0.34(-1.58%)
Aug 08, 2022 21.60 21.97 21.48 21.54 749,820 -0.01(-0.05%)
Aug 05, 2022 21.51 21.75 21.37 21.55 784,464 -0.06(-0.28%)
Aug 04, 2022 21.54 21.75 21.40 21.61 1,000,884 +0.02(+0.09%)
Aug 03, 2022 21.68 21.81 21.51 21.59 613,285 -0.05(-0.23%)
Aug 02, 2022 21.98 22.27 21.59 21.64 1,324,657 -0.40(-1.81%)
Aug 01, 2022 21.68 22.38 21.63 22.04 2,823,489 +0.28(+1.29%)
Jul 29, 2022 21.05 22.03 20.97 21.76 2,379,805 +0.88(+4.21%)
Jul 28, 2022 21.23 21.32 20.61 20.88 1,670,498 -0.56(-2.61%)
Jul 27, 2022 21.09 21.53 21.08 21.44 1,294,839 +0.52(+2.49%)
Jul 26, 2022 21.24 21.38 20.86 20.92 949,925 -0.48(-2.24%)
Jul 25, 2022 21.84 21.97 21.25 21.40 785,607 -0.37(-1.70%)
Jul 22, 2022 21.56 21.79 21.40 21.77 1,573,790 +0.27(+1.26%)
Jul 21, 2022 21.27 21.58 21.10 21.50 1,145,589 +0.01(+0.05%)
Jul 20, 2022 21.14 21.55 21.00 21.49 1,156,442 +0.37(+1.75%)
Jul 19, 2022 21.28 21.51 21.05 21.12 1,191,009 +0.05(+0.24%)
Jul 18, 2022 20.99 21.33 20.91 21.07 1,259,278 +0.27(+1.30%)
Jul 15, 2022 20.74 21.04 20.60 20.80 1,214,165 +0.30(+1.46%)
Jul 14, 2022 20.37 20.57 20.21 20.50 831,904 -0.24(-1.16%)
Jul 13, 2022 20.50 20.84 20.39 20.74 1,179,643 +0.05(+0.24%)
Jul 12, 2022 20.29 21.02 20.18 20.69 1,373,939 +0.32(+1.57%)
Jul 11, 2022 20.94 21.08 20.34 20.37 1,047,468 -0.78(-3.69%)
Jul 08, 2022 21.00 21.27 20.84 21.15 1,159,235 +0.13(+0.62%)
Jul 07, 2022 21.02 21.18 20.89 21.02 711,605 +0.08(+0.38%)
Jul 06, 2022 21.24 21.42 20.67 20.94 1,233,676 -0.35(-1.64%)
Jul 05, 2022 20.93 21.43 20.76 21.29 1,240,818 -0.25(-1.16%)
Jul 01, 2022 21.04 21.62 21.00 21.54 1,267,297 +0.49(+2.33%)
Jun 30, 2022 21.89 21.90 20.99 21.05 1,608,129 -1.23(-5.52%)
Jun 29, 2022 21.95 22.41 21.84 22.28 1,135,306 +0.23(+1.04%)
Jun 28, 2022 22.65 22.82 22.02 22.05 1,017,908 -0.38(-1.69%)
Jun 27, 2022 22.15 22.57 21.93 22.43 1,431,534 +0.35(+1.59%)
Jun 24, 2022 22.07 22.39 21.85 22.08 1,068,320 +0.18(+0.82%)
Jun 23, 2022 22.14 22.34 21.72 21.90 925,766 -0.12(-0.54%)
Jun 22, 2022 21.56 22.20 21.50 22.02 950,634 +0.14(+0.64%)
Jun 21, 2022 21.67 22.20 21.67 21.88 1,440,389 +0.46(+2.15%)
Jun 17, 2022 21.14 21.55 20.87 21.42 1,961,810 +0.31(+1.47%)
Jun 16, 2022 21.60 21.67 20.93 21.11 1,605,286 -0.93(-4.22%)
Jun 15, 2022 21.57 22.41 21.46 22.04 1,358,523 +0.59(+2.75%)
Jun 14, 2022 21.27 21.68 21.21 21.45 1,132,861 +0.18(+0.85%)
Jun 13, 2022 21.93 22.00 21.18 21.27 1,320,118 -1.16(-5.17%)
Jun 10, 2022 22.64 22.86 22.43 22.43 827,815 -0.62(-2.69%)
Jun 09, 2022 23.61 23.74 23.04 23.05 517,953 -0.68(-2.87%)
Jun 08, 2022 24.02 24.20 23.66 23.73 563,021 -0.52(-2.14%)
Jun 07, 2022 24.58 24.58 23.64 24.25 1,055,335 +0.18(+0.75%)
Jun 06, 2022 24.25 24.43 23.94 24.07 797,294 -0.07(-0.29%)
Jun 03, 2022 24.02 24.31 23.87 24.14 593,600 -0.11(-0.45%)
Jun 02, 2022 24.18 24.37 23.85 24.25 753,428 +0.21(+0.87%)
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.