LBTYA - Liberty Global plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201730.6130.7330.0730.7030.70581,689
Nov 22, 201730.5731.0230.2230.6430.64456,100
Nov 21, 201730.5230.8430.3130.5330.531,916,300
Nov 20, 201730.0530.6529.9730.3830.381,719,900
Nov 17, 201729.6830.4329.6830.1430.142,374,300
Nov 16, 201729.9930.2629.7829.8329.831,389,500
Nov 15, 201729.3430.1629.1330.0730.071,067,000
Nov 14, 201729.6229.9729.2029.3529.351,449,500
Nov 13, 201729.5829.7829.4529.7629.76786,100
Nov 10, 201729.6029.8729.4929.7229.721,065,700
Nov 09, 201729.7029.9429.5529.6029.601,853,400
Nov 08, 201730.4030.6629.7729.8029.801,362,600
Nov 07, 201730.7230.9630.4930.5430.541,206,400
Nov 06, 201730.0330.7830.0330.6730.671,656,800
Nov 03, 201731.5131.5830.3630.5130.511,954,200
Nov 02, 201730.0032.2230.0031.6231.622,557,800
Nov 01, 201730.9831.5730.8131.3431.341,867,400
Oct 31, 201730.9531.2930.8030.8530.851,992,100
Oct 30, 201730.3431.1630.1430.9330.932,575,000
Oct 27, 201730.3730.6929.8930.4930.491,822,700
Oct 26, 201731.3831.5130.9530.9930.991,137,100
Oct 25, 201731.0031.2330.8531.1931.191,791,200
Oct 24, 201731.3131.6331.1331.1831.181,768,800
Oct 23, 201731.8531.8531.0831.3531.352,476,300
Oct 20, 201732.0632.0731.5931.6331.631,256,500
Oct 19, 201732.3332.4531.7031.7431.741,278,400
Oct 18, 201732.5132.6732.2932.4032.401,625,800
Oct 17, 201732.5632.6731.6532.4732.471,173,800
Oct 16, 201732.0832.6332.0232.5932.591,176,600
Oct 13, 201731.9932.2031.6632.0432.041,115,900
Oct 12, 201732.3032.3531.7031.9431.942,858,200
Oct 11, 201731.7532.4831.6232.4632.462,635,900
Oct 10, 201732.4132.6131.7531.8131.811,615,100
Oct 09, 201733.0433.0532.3732.3732.371,029,400
Oct 06, 201732.8733.1232.7333.0933.091,455,200
Oct 05, 201732.4333.2032.1633.0033.002,272,500
Oct 04, 201733.2033.3032.0932.1032.101,715,000
Oct 03, 201734.0534.2433.1733.2133.211,042,100
Oct 02, 201733.8934.4033.6734.1234.122,289,100
Sep 29, 201733.1733.9933.0733.9133.911,819,200
Sep 28, 201733.8533.9132.9833.1733.173,192,700
Sep 27, 201733.7934.5833.7934.0434.041,867,900
Sep 26, 201734.0034.1633.8033.8133.811,041,700
Sep 25, 201733.7934.3033.6933.8633.862,769,800
Sep 22, 201733.5934.2833.5634.2534.251,613,400
Sep 21, 201733.8333.9833.3433.6733.672,803,900
Sep 20, 201733.4034.1433.4033.8133.815,137,000
Sep 19, 201733.1433.6833.0333.3233.323,633,900
Sep 18, 201732.9633.2132.6833.1233.122,601,900
Sep 15, 201732.3932.9832.3232.9232.923,659,300
Sep 14, 201732.3632.5532.1332.4232.421,671,200
Sep 13, 201732.6732.8532.4432.4532.451,843,200
Sep 12, 201732.0632.7631.9032.7032.702,298,000
Sep 11, 201732.8132.9231.8832.0732.072,444,200
Sep 08, 201732.9833.0632.1132.6232.622,558,300
Sep 07, 201734.4934.4933.0233.0633.062,638,900
Sep 06, 201734.0434.4433.8234.3634.361,855,400
Sep 05, 201733.7234.0733.3433.8133.812,384,700
Sep 01, 201734.0834.1733.8533.9033.902,422,200
Aug 31, 201733.8434.1833.6734.0034.002,631,800
Aug 30, 201733.6934.0033.6133.8133.811,222,700
Aug 29, 201733.5033.7033.4333.5933.591,921,700
Aug 28, 201733.7733.8633.6633.7833.781,323,800
Aug 25, 201733.5833.9533.5833.7533.751,675,200
Aug 24, 201733.6933.7633.2633.5333.531,891,900
Aug 23, 201734.2234.2233.5733.6433.642,089,800
Aug 22, 201733.7634.5833.7634.3934.391,116,200
Aug 21, 201733.4133.7833.3433.7133.711,432,000
Aug 18, 201733.2633.5033.1133.4033.401,992,100
Aug 17, 201734.3634.4833.3933.3933.392,760,500
Aug 16, 201734.3434.5434.1434.5134.511,415,400
Aug 15, 201734.3634.4834.0534.3334.331,281,600
Aug 14, 201734.4435.0134.2734.5134.511,693,600
Aug 11, 201733.9634.0633.5834.0234.021,721,500
Aug 10, 201733.9934.3533.8233.9733.972,375,100
Aug 09, 201733.4334.4833.3434.2634.262,715,700
Aug 08, 201733.6533.8832.7733.8233.824,588,200
Aug 07, 201734.6734.7334.2134.3734.371,976,300
Aug 04, 201734.5334.7734.3634.6134.611,787,900
Aug 03, 201734.3234.6934.2734.4834.481,938,500
Aug 02, 201734.4334.4433.5234.3734.373,336,400
Aug 01, 201734.0034.4733.9334.4034.402,499,200
Jul 31, 201733.6333.9533.1933.8633.861,594,200
Jul 28, 201733.1433.6333.1133.5933.591,342,200
Jul 27, 201733.2333.6432.9533.2533.251,630,000
Jul 26, 201733.1233.1832.8833.0433.041,169,700
Jul 25, 201732.8832.9932.6932.7532.751,426,200
Jul 24, 201732.9832.9932.7032.7632.761,563,800
Jul 21, 201732.9433.0832.7532.9232.921,571,100
Jul 20, 201732.6233.1932.5133.0333.033,470,200
Jul 19, 201732.7132.9432.5132.5632.561,560,600
Jul 18, 201732.5932.9732.5332.6732.671,445,500
Jul 17, 201732.7933.1132.7432.8832.88950,400
Jul 14, 201732.6632.9732.6332.8232.821,471,900
Jul 13, 201731.9532.8031.9132.5132.512,132,200
Jul 12, 201731.6132.0831.6131.9231.923,931,900
Jul 11, 201731.9032.0531.3031.4231.423,149,800
Jul 10, 201731.3731.9531.3731.7231.722,584,100
Jul 07, 201731.2231.6331.1031.4631.461,643,700
Jul 06, 201731.9432.0531.2131.2431.242,058,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...