Liberty Global PLC $41.93

down -0.63


29/8/2014 04:00 PM  |  NASDAQ : LBTYK  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LBTYK historical data

Date Open High Low Close Volume
8/29/201442.5442.6941.8141.935,920,740
8/28/201442.3843.0242.1642.562,164,306
8/27/201441.5842.3741.2842.352,452,235
8/26/201441.3541.8841.0141.693,478,689
8/25/201441.8941.9241.1241.181,991,068
8/22/201442.1042.1641.6141.801,138,555
8/21/201442.1142.1941.4942.192,033,106
8/20/201442.0342.3641.9042.002,287,257
8/19/201442.6342.7642.0842.231,691,432
8/18/201442.6442.6442.1542.451,542,310
8/15/201441.9042.3741.7942.241,508,670
8/14/201440.8241.6740.7341.651,438,620
8/13/201440.3440.7740.2640.691,664,069
8/12/201440.3340.5840.0940.121,118,552
8/11/201440.9940.9940.0440.271,277,487
8/8/201440.2040.4340.0040.241,702,447
8/7/201440.8940.9740.0240.302,692,482
8/6/201440.0041.2239.7641.003,167,328
8/5/201440.2640.3739.6439.711,879,084
8/4/201440.2740.5140.0740.351,737,470
8/1/201439.9840.4339.6940.372,315,792
7/31/201440.4440.5239.8839.992,528,337
7/30/201440.6740.9640.4640.533,157,659
7/29/201441.0941.2140.3940.422,983,088
7/28/201440.9040.9740.7040.822,396,961
7/25/201441.4841.6840.7540.992,638,010
7/24/201441.7041.8141.2941.441,892,929
7/23/201442.1542.1541.3941.552,506,223
7/22/201442.5842.8941.9342.022,334,909
7/21/201443.0943.3142.2742.362,037,535
7/18/201442.8943.3742.5943.353,168,554
7/17/201442.8843.1942.7342.983,750,908
7/16/201442.9543.3042.8842.942,124,694
7/15/201443.0443.4342.5442.814,318,270
7/14/201442.5743.2242.5143.104,074,249
7/11/201442.2042.6142.1742.601,700,313
7/10/201442.0742.2841.7642.203,191,707
7/9/201442.3342.5542.1342.421,838,083
7/8/201442.5542.6542.2342.323,482,913
7/7/201442.8742.9942.5642.653,427,911
7/3/201443.2743.3542.8643.061,830,096
7/2/201442.4643.2942.4643.003,263,835
7/1/201442.6342.9142.2942.683,605,470
6/30/201442.2242.3742.0242.314,323,235
6/27/201441.8842.4241.8342.2027,505,533
6/26/201441.4542.1341.3541.944,708,248
6/25/201441.3141.7741.0341.453,570,843
6/24/201440.8541.6640.8241.194,278,168
6/23/201440.9041.0740.5840.783,139,502
6/20/201441.2341.3440.7040.994,781,472
6/19/201441.5441.6240.9341.143,266,233
6/18/201441.5941.9040.9741.414,467,659
6/17/201441.5641.8041.2141.445,961,058
6/16/201441.7341.9641.3941.463,185,269
6/13/201442.2542.3541.6341.933,007,605
6/12/201443.0143.3342.0342.184,441,787
6/11/201443.0443.3942.7843.022,713,147
6/10/201443.3243.4942.7743.083,677,838
6/9/201442.9743.5842.7443.493,497,143
6/6/201443.0043.1342.6542.804,051,988
6/5/201442.7243.0542.5842.902,963,776
6/4/201442.9943.0542.2042.554,433,150
6/3/201443.1843.3342.8042.993,287,610
6/2/201442.9343.5942.8543.532,518,201
5/30/201443.0043.3142.7442.802,580,169
5/29/201443.4343.5442.7843.033,322,293
5/28/201443.2443.4642.9043.262,091,869
5/27/201443.8343.8343.0043.162,786,568
5/23/201443.2443.6942.7643.594,208,708
5/22/201442.9143.4542.9143.013,522,884
5/21/201441.9843.0641.8742.943,291,336
5/20/201442.0242.0541.6741.912,554,739
5/19/201441.7842.3041.6542.071,668,924
5/16/201441.6041.8741.1041.822,318,746
5/15/201441.8941.8941.1341.623,628,008
5/14/201441.8442.1741.5441.912,273,094
5/13/201441.3842.1441.1141.824,389,757
5/12/201441.7141.8941.2441.293,991,469
5/9/201440.6741.5340.6741.492,810,181
5/8/201440.7341.2740.7040.983,365,846
5/7/201441.6641.8440.5940.876,477,066
5/6/201440.7241.1040.5940.865,477,867
5/5/201439.5741.0239.4240.905,666,035
5/2/201439.1839.8239.1739.733,053,243
5/1/201438.4839.3738.2939.095,523,281
4/30/201438.0538.4937.6938.434,092,268
4/29/201438.4638.4937.8937.943,302,110
4/28/201438.7138.7838.0338.243,790,645
4/25/201438.8539.0038.5738.703,010,761
4/24/201439.1739.2438.7938.922,138,555
4/23/201439.0539.2338.6938.902,227,669
4/22/201438.6539.3038.3939.162,768,731
4/21/201438.3938.5838.3338.471,849,892
4/17/201437.9638.6237.7838.502,567,857
4/16/201438.1338.2237.5738.162,728,537
4/15/201437.9137.9137.0037.803,187,145
4/14/201437.6038.0837.5337.912,759,062
4/11/201437.7838.3937.3437.583,640,473
4/10/201439.2939.6338.3038.343,481,131
4/9/201438.2439.3238.0939.223,811,874
Trading Center