LBTYA (Liberty Global plc) - Sector: Consumer Services / Industry: Television Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 28.27 28.39 27.97 28.47 0.4245% 0% 1.7562% 2,248,011 $63,821,032
2019-09-12 27.82 28.27 27.61 28.48 2.0946% 0.4695% 3.0548% 4,586,300 $129,654,701
2019-09-11 27.69 27.69 27.22 27.91 -0.1082% -0.1082% 2.4722% 3,526,900 $97,659,861
2019-09-10 27.24 27.72 27.21 27.90 1.0204% -0.7289% 2.4731% 6,402,200 $177,468,984
2019-09-09 27.50 27.44 27.10 27.58 0.6603% 0.8804% 1.7404% 5,673,800 $155,689,072
2019-09-06 27.12 27.26 27.00 27.57 1.0378% 0.5189% 2.0675% 8,737,800 $238,192,428
2019-09-05 27.50 26.98 26.90 27.79 -1.0997% 0.8065% 3.2026% 4,980,000 $134,360,400
2019-09-04 26.92 27.28 26.84 27.42 2.0958% 0.7485% 2.1152% 4,311,000 $117,604,080
2019-09-03 26.43 26.72 26.34 26.77 0% -1.0853% 1.6063% 2,831,300 $75,652,336
2019-08-30 26.52 26.72 26.37 26.83 1.2121% 0.4545% 1.7145% 2,536,900 $67,785,968
2019-08-29 26.19 26.40 26.10 26.53 1.6558% 0.8471% 1.6208% 2,732,400 $72,135,360
2019-08-28 25.62 25.97 25.56 26.10 0.6199% -0.7361% 2.069% 2,485,700 $64,553,629
2019-08-27 26.08 25.81 25.54 26.08 -0.2319% 0.8118% 2.0706% 1,776,400 $45,848,884
2019-08-26 25.84 25.87 25.75 26.05 1.1337% 1.0164% 1.1516% 2,048,200 $52,986,934
2019-08-23 25.91 25.58 25.50 26.11 -2.1423% -0.8799% 2.3363% 2,355,800 $60,261,363
2019-08-22 26.33 26.14 26.10 26.46 -0.457% 0.2666% 1.3605% 1,838,400 $48,055,776
2019-08-21 26.35 26.26 26.00 26.44 0.1908% 0.5341% 1.6641% 2,292,500 $60,201,050
2019-08-20 26.18 26.21 26.17 26.44 -0.4935% -0.6074% 1.0212% 1,185,100 $31,061,471
2019-08-19 26.41 26.34 26.08 26.54 1.1521% 1.4209% 1.7332% 1,438,900 $37,900,626
2019-08-16 26.32 26.04 26.04 26.52 0.0384% 1.1141% 1.81% 2,312,500 $60,217,500
2019-08-15 26.13 26.03 25.88 26.26 -0.1917% 0.1917% 1.4471% 2,220,800 $57,807,424
2019-08-14 26.38 26.08 26.08 26.60 -2.6139% -1.4937% 1.9549% 2,225,900 $58,051,471
2019-08-13 26.43 26.78 26.43 27.12 1.0185% -0.3018% 2.5442% 1,925,700 $51,570,246
2019-08-12 25.85 26.51 25.74 27.27 2.04% -0.5004% 5.6106% 2,385,000 $63,226,350
2019-08-09 25.74 25.98 25.64 26.09 0.6587% -0.2701% 1.7248% 3,283,500 $85,305,330
2019-08-08 26.78 25.81 25.73 27.09 0.3499% 4.1213% 5.0247% 7,849,700 $202,600,757
2019-08-07 25.35 25.72 24.97 25.78 0.626% -0.8216% 3.142% 1,519,600 $39,084,112
2019-08-06 25.65 25.56 25.39 25.82 0.1567% 0.5094% 1.6654% 1,350,500 $34,518,780
2019-08-05 26.02 25.52 25.30 26.06 -3.6618% -1.7743% 2.9163% 1,981,500 $50,567,880
2019-08-02 26.38 26.49 25.60 26.52 0.3409% -0.0758% 3.4691% 1,257,100 $33,300,578
2019-08-01 26.65 26.40 26.21 26.91 -1.0124% -0.075% 2.6005% 1,402,500 $37,026,000
2019-07-31 27.16 26.67 26.42 27.21 -1.8041% 0% 2.9033% 2,083,100 $55,556,277
2019-07-30 26.90 27.16 26.74 27.18 0.0737% -0.8843% 1.6188% 1,204,400 $32,711,504
2019-07-29 27.82 27.14 27.09 27.82 -2.339% 0.108% 2.624% 1,008,800 $27,378,832
2019-07-26 27.82 27.79 27.67 27.92 -0.2154% -0.1077% 0.8954% 1,018,600 $28,306,894
2019-07-25 27.94 27.85 27.50 27.97 0% 0.3232% 1.6804% 1,012,100 $28,186,985
2019-07-24 27.71 27.85 27.36 27.97 0.2881% -0.2161% 2.1809% 1,495,800 $41,658,030
2019-07-23 27.53 27.77 27.51 27.86 1.0553% 0.182% 1.2563% 1,100,400 $30,558,108
2019-07-22 27.63 27.48 27.25 27.77 -0.6148% -0.0723% 1.8725% 1,266,700 $34,808,916
2019-07-19 28.00 27.65 27.38 28.33 -1.6014% -0.3559% 3.3533% 3,435,500 $94,991,575
2019-07-18 25.94 28.10 25.94 28.62 8.0354% -0.2691% 9.3641% 5,619,700 $157,913,570
2019-07-17 26.05 26.01 25.71 26.14 -0.383% -0.2195% 1.645% 1,114,200 $28,980,342
2019-07-16 26.44 26.11 26.10 26.61 -1.4345% -0.1865% 1.9166% 1,005,600 $26,256,216
2019-07-15 27.14 26.49 26.26 27.27 -2.5028% -0.1104% 3.7037% 1,368,100 $36,240,969
2019-07-12 27.19 27.17 27.14 27.46 -0.0368% 0.0368% 1.1653% 1,078,300 $29,297,411
2019-07-11 26.83 27.18 26.83 27.23 1.3801% 0.0757% 1.469% 1,248,200 $33,926,076
2019-07-10 26.91 26.81 26.51 26.93 0.2618% 0.6358% 1.5596% 1,325,900 $35,547,379
2019-07-09 26.83 26.74 26.46 26.96 -0.9263% -0.5928% 1.8546% 1,593,500 $42,610,190
2019-07-08 27.45 26.99 26.88 27.45 -2.387% -0.7233% 2.0765% 1,166,500 $31,483,835
2019-07-05 27.39 27.65 27.31 27.74 0.1812% -0.7609% 1.5501% 991,500 $27,414,975
2019-07-03 27.77 27.60 27.42 27.84 -0.289% 0.3251% 1.5086% 453,100 $12,505,560
2019-07-02 27.34 27.68 27.27 27.68 0.9114% -0.3281% 1.4812% 1,002,000 $27,735,360
2019-07-01 27.43 27.43 27.04 27.67 1.6302% 1.6302% 2.2768% 1,368,400 $37,535,212
2019-06-28 26.76 26.99 26.66 27.16 0.8972% 0.0374% 1.8409% 1,666,900 $44,989,631
2019-06-27 26.44 26.75 26.33 26.96 1.2874% 0.1136% 2.3368% 1,296,400 $34,678,700
2019-06-26 26.49 26.41 25.92 26.59 0.6095% 0.9143% 2.5197% 3,062,800 $80,888,548
2019-06-25 26.94 26.25 26.15 26.94 -2.4164% 0.1487% 2.9324% 1,741,000 $45,701,250
2019-06-24 27.56 26.90 26.73 27.57 -2.1818% 0.2182% 3.0468% 1,359,000 $36,557,100
2019-06-21 27.61 27.50 27.22 27.83 -0.3984% 0% 2.1919% 1,822,800 $50,127,000
2019-06-20 27.97 27.61 27.38 27.99 -0.1085% 1.1939% 2.1793% 1,234,500 $34,084,545
2019-06-19 27.27 27.64 27.27 27.72 1.394% 0.0367% 1.6234% 1,198,000 $33,112,720
2019-06-18 27.00 27.26 26.95 27.78 2.2506% 1.2753% 2.9878% 2,224,700 $60,645,322
2019-06-17 26.70 26.66 26.49 26.95 -0.1872% -0.0374% 1.7117% 1,865,100 $49,723,566
2019-06-14 26.38 26.71 26.18 26.91 1.2509% 0% 2.7127% 1,359,900 $36,322,929
2019-06-13 26.41 26.38 26.17 26.57 0.4187% 0.5329% 1.5055% 1,376,400 $36,309,432
2019-06-12 26.44 26.27 26.23 26.78 -0.7181% -0.0756% 2.0538% 682,200 $17,921,394
2019-06-11 26.94 26.46 26.22 26.94 -1.1211% 0.6659% 2.6726% 1,516,400 $40,123,944
2019-06-10 26.33 26.76 26.18 26.84 1.9817% 0.3403% 2.459% 2,272,600 $60,814,776
2019-06-07 25.91 26.24 25.84 26.32 1.8634% 0.5823% 1.8271% 1,592,400 $41,784,576
2019-06-06 25.32 25.76 25.31 25.91 1.6575% -0.0789% 2.3157% 965,100 $24,860,976
2019-06-05 25.78 25.34 25.06 25.78 -0.8219% 0.9002% 2.7929% 1,198,100 $30,359,854
2019-06-04 24.62 25.55 24.62 25.60 4.6274% 0.819% 3.8281% 2,185,300 $55,834,415
2019-06-03 24.46 24.42 24.35 25.09 -0.7317% -0.5691% 2.9494% 2,114,500 $51,636,090
2019-05-31 24.07 24.60 24.04 24.70 0.9438% -1.231% 2.6721% 1,974,100 $48,562,860
2019-05-30 24.93 24.37 24.31 25.09 -2.1678% 0.0803% 3.1181% 2,404,000 $58,585,480
2019-05-29 24.90 24.91 24.75 25.27 -0.4396% -0.4796% 2.0578% 3,243,300 $80,790,603
2019-05-28 25.07 25.02 24.89 25.76 0.4416% 0.6391% 3.3773% 2,399,700 $60,040,494
2019-05-24 25.24 24.91 24.84 25.44 -0.9543% 0.3579% 2.3585% 1,595,600 $39,746,396
2019-05-23 25.19 25.15 24.99 25.50 -1.0232% -0.8658% 2% 1,083,700 $27,255,055
2019-05-22 25.70 25.41 25.26 25.92 -1.7781% -0.6571% 2.5463% 1,054,300 $26,789,763
2019-05-21 25.32 25.87 25.25 25.91 3.0677% 0.8765% 2.5473% 1,211,400 $31,338,918
2019-05-20 25.00 25.10 24.82 25.16 -0.5153% -0.9116% 1.3514% 991,000 $24,874,100
2019-05-17 25.45 25.23 25.22 25.75 -1.5222% -0.6635% 2.0583% 1,592,000 $40,166,160
2019-05-16 25.30 25.62 25.13 25.83 1.3049% 0.0395% 2.71% 1,141,000 $29,232,420
2019-05-15 24.65 25.29 24.60 25.39 1.5255% -1.0438% 3.1115% 1,754,600 $44,373,834
2019-05-14 24.81 24.91 24.72 25.24 0.4031% 0% 2.0602% 1,155,600 $28,785,996
2019-05-13 25.86 24.81 24.77 25.91 -5.7013% -1.7104% 4.3998% 2,316,500 $57,472,365
2019-05-10 26.21 26.31 25.61 26.47 0.0761% -0.3043% 3.249% 1,506,400 $39,633,384
2019-05-09 25.76 26.29 25.53 26.35 1.5058% -0.5405% 3.112% 1,912,500 $50,279,625
2019-05-08 25.79 25.90 25.67 26.05 -0.2311% -0.6549% 1.4587% 2,114,600 $54,768,140
2019-05-07 26.30 25.96 25.69 26.46 -2.9895% -1.719% 2.9101% 1,528,700 $39,685,052
2019-05-06 26.10 26.76 26.10 26.90 0.3751% -2.1005% 2.974% 1,669,400 $44,673,144
2019-05-03 26.36 26.66 26.21 26.97 1.7169% 0.5738% 2.8179% 1,282,400 $34,188,784
2019-05-02 26.52 26.21 25.99 26.61 -1.2806% -0.113% 2.3221% 1,795,700 $47,065,297
2019-05-01 27.07 26.55 26.55 27.34 -1.7031% 0.2221% 2.8895% 1,158,400 $30,755,520
2019-04-30 26.98 27.01 26.41 27.20 -0.074% -0.185% 2.9044% 1,015,700 $27,434,057
2019-04-29 26.88 27.03 26.82 27.33 0.4833% -0.0743% 1.8661% 664,700 $17,966,841
2019-04-26 26.82 26.90 26.61 26.93 0.9381% 0.6379% 1.1883% 716,800 $19,281,920
2019-04-25 27.14 26.65 26.55 27.14 -2.2018% -0.4037% 2.1739% 1,107,300 $29,509,545
2019-04-24 27.23 27.25 26.76 27.53 0% 0% 0% 823,300 $22,434,925