$49.32 +0.26 (%) Liberty Global PLC - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LBTYA historical data

Date Open High Low Close Volume
8/28/201548.9149.6748.6849.321,377,703
8/27/201547.4749.2747.0749.062,198,819
8/26/201547.5547.5545.5546.903,215,680
8/25/201547.7048.1046.3746.433,032,485
8/24/201545.0248.5143.1846.674,533,381
8/21/201549.7249.9848.3948.442,676,062
8/20/201551.9252.1250.3650.371,716,709
8/19/201552.2352.4451.7352.041,058,679
8/18/201552.4252.6452.2652.451,077,536
8/17/201552.3452.6851.9252.651,656,134
8/14/201551.6052.1151.1952.021,853,788
8/13/201550.9451.9150.7551.581,172,228
8/12/201551.0551.7250.9651.081,922,895
8/11/201552.2952.5051.2451.612,298,331
8/10/201552.4452.7852.2852.481,213,516
8/7/201552.2752.9851.5252.151,729,689
8/6/201554.3054.3651.7652.424,020,281
8/5/201552.9654.4252.3254.273,738,245
8/4/201552.8853.3052.3952.512,371,959
8/3/201552.7153.4052.5253.102,585,717
7/31/201552.8553.0852.3352.461,651,556
7/30/201551.9052.6451.7652.411,195,976
7/29/201551.5352.4651.4652.362,011,671
7/28/201551.4851.9150.9151.731,135,830
7/27/201551.8951.8950.8951.131,322,663
7/24/201552.3852.3951.7651.951,716,543
7/23/201552.8152.8151.7252.082,287,205
7/22/201553.8153.8152.4352.541,838,416
7/21/201552.4853.1552.4853.011,405,099
7/20/201552.6353.0152.1252.581,390,980
7/17/201553.0053.0052.1452.731,692,509
7/16/201552.3153.1152.1252.893,507,626
7/15/201551.6351.7850.7751.743,622,248
7/14/201550.8751.5050.6450.731,472,552
7/13/201550.9051.6550.7650.985,412,692
7/10/201549.9951.5148.9950.865,431,837
7/9/201549.4349.7648.8248.991,507,840
7/8/201549.4849.6148.7048.981,709,629
7/7/201550.8250.8248.8949.783,466,490
7/6/201550.4350.9150.1350.502,644,418
7/2/201552.4752.6250.6250.702,634,998
7/1/201555.0155.0154.0954.471,653,627
6/30/201554.6554.6553.4154.071,879,450
6/29/201555.7355.7354.0554.172,622,867
6/26/201556.7056.7055.9656.121,314,481
6/25/201556.6956.8956.1456.211,352,070
6/24/201557.0157.3056.3556.511,256,059
6/23/201557.6357.8757.1257.251,450,912
6/22/201557.2357.2856.8057.131,208,759
6/19/201557.0857.1656.5356.761,820,409
6/18/201556.5357.2856.4556.861,289,990
6/17/201556.2456.6355.9856.551,337,955
6/16/201556.0256.0855.4855.961,669,661
6/15/201555.7856.0355.4155.991,465,201
6/12/201555.4556.1655.4556.031,185,819
6/11/201556.1656.3955.6455.851,451,386
6/10/201555.1456.3954.8556.152,039,268
6/9/201554.9355.2054.2655.022,374,167
6/8/201555.1055.8354.9754.981,881,390
6/5/201555.5155.7554.4155.242,480,780
6/4/201555.4255.8354.3954.602,931,977
6/3/201557.1557.4455.7555.822,595,063
6/2/201556.9557.9256.6657.011,508,037
6/1/201557.7658.2156.9457.421,620,985
5/29/201558.2658.2657.0557.531,989,788
5/28/201558.5358.5657.2857.692,459,487
5/27/201557.9658.6657.4958.482,255,370
5/26/201557.3157.8156.2357.752,562,725
5/22/201556.3558.2156.3357.444,515,549
5/21/201555.4956.4355.0356.374,233,811
5/20/201553.3856.0153.2255.407,051,221
5/19/201551.9453.2351.8453.113,130,611
5/18/201551.5052.1651.1151.941,665,000
5/15/201551.3852.4251.1451.613,750,951
5/14/201550.6651.0450.4151.021,907,366
5/13/201550.5050.6750.0350.232,470,842
5/12/201550.1250.5949.9750.351,949,842
5/11/201550.6650.8950.2450.322,405,721
5/8/201550.7252.3850.2550.413,557,135
5/7/201552.1652.4651.5452.102,126,521
5/6/201552.2852.6151.8052.321,609,147
5/5/201552.9353.0552.0052.212,654,872
5/4/201553.0353.5052.7553.06992,612
5/1/201552.1753.2751.9353.111,186,802
4/30/201552.1552.9252.1052.142,100,927
4/29/201552.2252.6551.9652.311,442,106
4/28/201551.8052.8551.7852.571,545,048
4/27/201551.8853.3351.8852.291,105,172
4/24/201552.6853.2152.4852.851,783,438
4/23/201550.6852.5850.6552.382,469,034
4/22/201550.8451.0350.6250.771,010,822
4/21/201550.5651.1550.3751.011,455,200
4/20/201550.6150.8850.2750.421,841,549
4/17/201550.7350.7650.0950.571,799,145
4/16/201551.2551.5850.9951.231,192,499
4/15/201551.5051.8451.1851.241,046,143
4/14/201552.1152.4251.4851.551,502,289
4/13/201552.6152.7752.0952.111,039,826
4/10/201552.4752.6352.1252.551,110,274
4/9/201552.0452.4251.7352.021,436,621
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!