Liberty Global plc Class A Ordinary Sharesのデータ

Liberty Global plc Class A Ordinary Sharesの基本情報

名前 Liberty Global plc Class A Ordinary Shares
ティッカー LBTYA
国 United Kingdom
上場年 nan
セクター nan

Liberty Global plc Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.58 25.1 25.1 26.25 3241600.0 26.25
2021-02-12 25.34 24.97 25.21 25.08 1672200.0 25.08
2021-02-11 25.25 24.83 25.13 25.23 1469700.0 25.23
2021-02-10 25.5 24.84 25.01 25.1 1812200.0 25.1
2021-02-09 24.94 24.32 24.94 24.81 2530700.0 24.81
2021-02-08 25.17 24.75 24.9 24.98 1739000.0 24.98
2021-02-05 24.68 24.46 24.62 24.62 1219800.0 24.62
2021-02-04 24.61 24.12 24.28 24.46 1696600.0 24.46
2021-02-03 24.49 24.06 24.36 24.28 1462700.0 24.28
2021-02-02 24.39 23.99 24.2 24.03 2123500.0 24.03
2021-02-01 24.5 23.93 24.23 24.03 1509100.0 24.03
2021-01-29 25.3 24.03 25.14 24.14 4165100.0 24.14
2021-01-28 25.86 25.11 25.11 25.36 1872400.0 25.36
2021-01-27 25.95 25.07 25.67 25.24 1972500.0 25.24
2021-01-26 25.87 25.48 25.53 25.8 1786000.0 25.8
2021-01-25 25.57 25.04 25.11 25.43 1196100.0 25.43
2021-01-22 25.3 24.77 24.82 25.14 1153200.0 25.14
2021-01-21 25.38 24.89 24.95 24.96 1570700.0 24.96
2021-01-20 25.1 24.71 24.86 24.95 1453800.0 24.95
2021-01-19 25.03 24.53 24.9 24.76 1552300.0 24.76
2021-01-15 25.07 24.37 24.86 24.77 1763500.0 24.77
2021-01-14 25.43 24.78 25.27 24.93 819900.0 24.93
2021-01-13 25.55 24.88 25.39 25.12 862400.0 25.12
2021-01-12 26.07 25.13 26.07 25.43 1085800.0 25.43
2021-01-11 25.66 24.79 25.19 25.58 875000.0 25.58
2021-01-08 26.08 25.21 26.07 25.6 1094200.0 25.6
2021-01-07 26.5 25.94 26.46 25.97 1035700.0 25.97
2021-01-06 26.63 25.33 25.7 26.22 1736400.0 26.22
2021-01-05 25.55 24.04 24.11 25.43 2179000.0 25.43
2021-01-04 24.94 24.02 24.31 24.31 2221600.0 24.31
2020-12-31 24.55 24.07 24.37 24.22 2152400.0 24.22
2020-12-30 24.75 24.31 24.51 24.48 1171800.0 24.48
2020-12-29 24.62 24.14 24.52 24.57 1118900.0 24.57
2020-12-28 24.58 24.18 24.39 24.45 895200.0 24.45
2020-12-24 24.58 24.22 24.32 24.36 322300.0 24.36
2020-12-23 24.49 23.92 23.93 24.29 1126100.0 24.29
2020-12-22 24.23 23.58 24.05 23.78 1463900.0 23.78
2020-12-21 24.71 23.76 24.64 23.86 1571800.0 23.86
2020-12-18 25.76 24.99 25.66 25.1 5986300.0 25.1
2020-12-17 25.67 25.12 25.45 25.56 1436900.0 25.56
2020-12-16 25.55 25.1 25.31 25.33 1381300.0 25.33
2020-12-15 25.35 24.53 24.7 25.2 1200000.0 25.2
2020-12-14 24.67 24.03 24.24 24.57 1653700.0 24.57
2020-12-11 24.27 23.76 24.18 23.92 1131000.0 23.92
2020-12-10 24.29 23.71 24.01 24.15 1294500.0 24.15
2020-12-09 24.68 24.02 24.45 24.19 1475600.0 24.19
2020-12-08 24.6 24.09 24.35 24.28 1704500.0 24.28
2020-12-07 25.05 24.38 24.93 24.43 1262000.0 24.43
2020-12-04 25.17 24.52 24.52 25.02 1640100.0 25.02
2020-12-03 24.77 23.77 24.0 24.4 2388100.0 24.4
2020-12-02 24.0 23.35 23.67 23.99 2426900.0 23.99
2020-12-01 23.35 22.71 22.8 23.21 2574000.0 23.21
2020-11-30 22.69 22.15 22.59 22.52 2763500.0 22.52
2020-11-27 23.12 22.51 22.84 22.68 2642200.0 22.68
2020-11-25 23.19 22.55 23.16 22.77 1516500.0 22.77
2020-11-24 23.33 22.85 23.06 23.2 1857400.0 23.2
2020-11-23 22.94 22.52 22.72 22.73 1211400.0 22.73
2020-11-20 23.21 22.62 22.98 22.63 1678100.0 22.63
2020-11-19 23.25 22.57 22.63 23.06 1439100.0 23.06
2020-11-18 23.12 22.48 22.59 22.81 1670100.0 22.81
2020-11-17 22.63 22.0 22.35 22.57 1830300.0 22.57
2020-11-16 22.66 21.73 21.76 22.5 2035100.0 22.5
2020-11-13 21.71 20.85 20.87 21.62 1044600.0 21.62
2020-11-12 20.89 20.29 20.29 20.76 1592900.0 20.76
2020-11-11 20.84 20.24 20.7 20.44 1189100.0 20.44
2020-11-10 20.77 19.79 19.88 20.69 2003200.0 20.69
2020-11-09 20.73 19.66 20.55 19.89 3159300.0 19.89
2020-11-06 20.0 19.36 19.8 19.5 1526500.0 19.5
2020-11-05 20.26 19.61 19.8 19.81 1748200.0 19.81
2020-11-04 20.09 19.44 20.03 19.71 2482300.0 19.71
2020-11-03 19.73 18.88 18.88 19.53 1894800.0 19.53
2020-11-02 19.37 18.73 19.26 18.79 1294700.0 18.79
2020-10-30 19.13 18.8 19.0 18.98 1189900.0 18.98
2020-10-29 19.46 19.0 19.13 19.01 862300.0 19.01
2020-10-28 20.0 19.3 19.94 19.37 1115900.0 19.37
2020-10-27 20.7 20.02 20.56 20.2 1221800.0 20.2
2020-10-26 20.82 20.38 20.49 20.58 2361100.0 20.58
2020-10-23 20.74 20.31 20.56 20.65 1255600.0 20.65
2020-10-22 21.1 20.35 21.03 20.39 3061900.0 20.39
2020-10-21 21.28 20.87 21.2 21.03 806400.0 21.03
2020-10-20 21.67 21.28 21.44 21.3 902700.0 21.3
2020-10-19 21.9 21.22 21.9 21.28 894200.0 21.28
2020-10-16 22.2 21.76 21.89 21.81 1326100.0 21.81
2020-10-15 22.06 21.65 21.72 22.05 734000.0 22.05
2020-10-14 22.67 21.8 22.57 22.06 1765600.0 22.06
2020-10-13 22.77 22.34 22.66 22.68 1399200.0 22.68
2020-10-12 22.65 22.05 22.21 22.61 1127300.0 22.61
2020-10-09 22.09 20.95 21.02 22.07 1446300.0 22.07
2020-10-08 21.23 20.74 21.01 20.8 1318300.0 20.8
2020-10-07 21.17 20.77 20.84 20.99 867200.0 20.99
2020-10-06 21.23 20.69 20.69 20.79 1077400.0 20.79
2020-10-05 20.72 20.15 20.24 20.69 858100.0 20.69
2020-10-02 20.43 19.78 20.32 20.12 2033000.0 20.12
2020-10-01 21.14 20.41 21.0 20.54 1655000.0 20.54
2020-09-30 21.71 20.97 21.53 21.01 1200800.0 21.01
2020-09-29 21.63 21.06 21.54 21.39 1315400.0 21.39
2020-09-28 21.43 21.06 21.1 21.33 845500.0 21.33
2020-09-25 20.88 20.28 20.49 20.83 1191700.0 20.83
2020-09-24 20.68 20.18 20.39 20.58 1189900.0 20.58
2020-09-23 21.42 20.4 21.34 20.47 1178500.0 20.47
2020-09-22 21.4 21.08 21.25 21.31 695500.0 21.31
2020-09-21 21.55 20.86 21.44 21.02 1266700.0 21.02
2020-09-18 21.96 20.98 21.96 21.48 3710100.0 21.48
2020-09-17 21.96 21.34 21.95 21.79 1533200.0 21.79
2020-09-16 22.76 21.87 21.87 22.41 1306000.0 22.41
2020-09-15 21.9 21.68 21.81 21.77 1068200.0 21.77
2020-09-14 21.8 21.44 21.8 21.69 1097100.0 21.69
2020-09-11 21.85 21.37 21.72 21.58 1243900.0 21.58
2020-09-10 22.31 21.69 21.79 21.79 1624400.0 21.79
2020-09-09 22.2 21.74 22.16 21.97 1193800.0 21.97
2020-09-08 22.49 21.74 22.19 22.1 1371300.0 22.1
2020-09-04 23.44 22.25 23.33 22.54 2623100.0 22.54
2020-09-03 23.86 23.08 23.77 23.33 1052400.0 23.33
2020-09-02 23.84 23.22 23.27 23.61 759400.0 23.61
2020-09-01 23.78 23.12 23.12 23.27 1037600.0 23.27
2020-08-31 23.83 23.32 23.57 23.37 1702400.0 23.37
2020-08-28 23.69 23.36 23.42 23.68 470900.0 23.68
2020-08-27 23.48 23.07 23.46 23.42 887200.0 23.42
2020-08-26 23.3 22.62 22.69 23.29 939900.0 23.29
2020-08-25 22.79 22.39 22.75 22.76 869500.0 22.76
2020-08-24 22.41 21.84 21.98 22.27 1076200.0 22.27
2020-08-21 22.15 21.68 21.99 22.01 999600.0 22.01
2020-08-20 22.15 21.87 22.01 22.09 709100.0 22.09
2020-08-19 22.67 22.07 22.67 22.16 905100.0 22.16
2020-08-18 22.73 21.71 21.8 22.6 1256200.0 22.6
2020-08-17 22.24 21.64 22.01 21.72 2031000.0 21.72
2020-08-14 22.27 21.95 22.02 22.2 960700.0 22.2
2020-08-13 22.51 22.01 22.01 22.31 1191700.0 22.31
2020-08-12 23.18 22.17 22.2 22.37 2294900.0 22.37
2020-08-11 22.41 21.98 22.31 22.05 1012300.0 22.05
2020-08-10 22.48 21.86 22.41 22.18 832300.0 22.18
2020-08-07 22.66 22.11 22.52 22.39 1061500.0 22.39
2020-08-06 22.9 22.34 22.76 22.49 1336400.0 22.49
2020-08-05 23.59 22.82 23.5 22.86 1148100.0 22.86
2020-08-04 23.68 22.48 22.48 23.36 1279400.0 23.36
2020-08-03 23.47 22.95 23.38 23.3 1147900.0 23.3
2020-07-31 23.7 23.2 23.64 23.41 1917000.0 23.41
2020-07-30 23.79 23.38 23.38 23.57 2039700.0 23.57
2020-07-29 24.13 23.4 23.55 23.96 1640400.0 23.96
2020-07-28 23.51 22.87 23.07 23.33 1722300.0 23.33
2020-07-27 23.2 21.91 22.38 23.15 2361500.0 23.15
2020-07-24 22.83 22.3 22.57 22.46 831800.0 22.46
2020-07-23 23.05 22.48 22.99 22.62 753000.0 22.62
2020-07-22 23.18 22.68 22.8 23.03 597500.0 23.03
2020-07-21 23.35 22.81 23.1 22.88 1058000.0 22.88
2020-07-20 23.05 22.72 22.82 22.95 694500.0 22.95
2020-07-17 23.35 22.68 23.09 22.81 876400.0 22.81
2020-07-16 23.45 22.88 23.26 23.09 724800.0 23.09
2020-07-15 23.54 23.05 23.22 23.37 781200.0 23.37
2020-07-14 23.12 22.29 22.35 23.06 1041300.0 23.06
2020-07-13 23.23 22.63 23.01 22.69 1067000.0 22.69
2020-07-10 22.93 22.33 22.56 22.9 928000.0 22.9
2020-07-09 23.22 22.68 22.87 22.72 1100200.0 22.72
2020-07-08 22.98 22.53 22.95 22.92 751900.0 22.92
2020-07-07 23.3 22.94 23.09 22.97 707000.0 22.97
2020-07-06 23.32 22.75 22.84 23.28 912100.0 23.28
2020-07-02 23.26 22.37 22.59 22.51 1590600.0 22.51
2020-07-01 22.1 21.51 21.76 21.88 774200.0 21.88
2020-06-30 22.03 21.55 21.79 21.86 896200.0 21.86
2020-06-29 21.86 20.94 21.07 21.86 1237300.0 21.86
2020-06-26 21.75 20.88 21.75 20.92 3476800.0 20.92
2020-06-25 22.02 21.58 21.91 21.83 1114600.0 21.83
2020-06-24 22.8 21.89 22.56 22.01 1224800.0 22.01
2020-06-23 23.44 22.69 23.22 22.75 588200.0 22.75
2020-06-22 23.4 23.01 23.12 23.24 956800.0 23.24
2020-06-19 23.97 23.06 23.81 23.17 1763300.0 23.17
2020-06-18 23.87 22.14 22.31 23.71 1886800.0 23.71
2020-06-17 22.57 22.08 22.57 22.13 1269700.0 22.13
2020-06-16 22.89 22.27 22.78 22.53 1168900.0 22.53
2020-06-15 22.21 21.37 21.83 22.07 1462000.0 22.07
2020-06-12 22.42 21.56 21.84 22.34 2174200.0 22.34
2020-06-11 22.39 21.3 22.36 21.42 1875400.0 21.42
2020-06-10 23.14 22.67 23.14 22.84 1497100.0 22.84
2020-06-09 23.94 22.82 23.8 22.97 1391400.0 22.97
2020-06-08 24.07 23.3 23.35 24.02 1363600.0 24.02
2020-06-05 23.34 22.79 22.85 23.24 1308300.0 23.24
2020-06-04 22.68 21.82 21.91 22.68 1672100.0 22.68
2020-06-03 22.33 21.76 22.08 22.09 2225500.0 22.09
2020-06-02 22.45 21.99 22.45 22.15 1336500.0 22.15
2020-06-01 22.28 21.21 21.85 22.27 2552000.0 22.27
2020-05-29 21.56 20.96 21.0 21.24 2420600.0 21.24
2020-05-28 21.51 21.06 21.32 21.12 1719400.0 21.12
2020-05-27 21.59 20.91 21.05 21.31 1804200.0 21.31
2020-05-26 21.22 20.73 20.98 20.84 1702800.0 20.84
2020-05-22 21.02 20.69 20.95 20.84 951800.0 20.84
2020-05-21 21.22 20.78 21.09 20.89 1498100.0 20.89
2020-05-20 21.73 20.78 21.61 21.03 3252400.0 21.03
2020-05-19 21.96 21.48 21.82 21.5 1792100.0 21.5
2020-05-18 22.36 21.78 22.23 21.84 962300.0 21.84
2020-05-15 21.93 21.49 21.58 21.83 1922200.0 21.83
2020-05-14 21.82 21.37 21.69 21.76 2492300.0 21.76
2020-05-13 22.07 21.29 21.4 21.73 1777500.0 21.73
2020-05-12 22.26 21.27 21.85 21.28 1591500.0 21.28
2020-05-11 21.72 21.37 21.54 21.54 2795500.0 21.54
2020-05-08 22.22 21.31 22.21 21.74 7070100.0 21.74
2020-05-07 23.5 21.49 23.23 21.89 6187500.0 21.89
2020-05-06 21.76 20.93 21.65 21.05 4490400.0 21.05
2020-05-05 22.9 21.5 22.63 21.61 2755500.0 21.61
2020-05-04 22.87 21.93 22.41 22.53 7241000.0 22.53
2020-05-01 22.38 18.92 19.12 22.28 10536200.0 22.28
2020-04-30 19.52 18.61 18.74 19.42 3344900.0 19.42
2020-04-29 19.05 18.5 18.5 18.83 1475900.0 18.83
2020-04-28 19.65 18.36 19.38 18.42 1906200.0 18.42
2020-04-27 19.14 18.5 18.55 19.05 3083800.0 19.05
2020-04-24 18.51 18.09 18.15 18.38 1198600.0 18.38
2020-04-23 18.39 17.86 17.98 18.17 1863200.0 18.17
2020-04-22 18.12 17.76 18.01 17.87 1540400.0 17.87
2020-04-21 18.15 17.6 17.96 17.62 1385500.0 17.62
2020-04-20 18.47 17.84 17.93 18.26 814300.0 18.26
2020-04-17 18.56 18.06 18.56 18.23 1241000.0 18.23
2020-04-16 18.29 17.76 18.1 18.18 1437600.0 18.18
2020-04-15 18.26 17.7 18.26 18.03 1414700.0 18.03
2020-04-14 18.64 17.87 18.33 18.55 1439600.0 18.55
2020-04-13 18.56 17.88 18.39 18.08 1382500.0 18.08
2020-04-09 19.18 18.28 18.75 18.59 4228300.0 18.59
2020-04-08 18.45 17.51 17.96 18.27 3169000.0 18.27
2020-04-07 17.77 16.97 17.43 17.26 1877100.0 17.26
2020-04-06 17.14 16.35 16.35 17.08 2396100.0 17.08
2020-04-03 16.44 15.31 15.91 15.8 1334800.0 15.8
2020-04-02 16.86 15.8 15.86 16.19 1724800.0 16.19
2020-04-01 16.36 15.69 16.09 16.05 1568500.0 16.05
2020-03-31 17.07 16.39 16.52 16.51 1868600.0 16.51
2020-03-30 17.11 16.29 16.82 16.69 1547900.0 16.69
2020-03-27 17.18 16.32 17.1 16.83 1705700.0 16.83
2020-03-26 17.76 16.59 16.86 17.54 1721400.0 17.54
2020-03-25 17.48 16.6 17.1 16.84 2821600.0 16.84
2020-03-24 17.52 16.43 16.43 17.19 1632000.0 17.19
2020-03-23 18.24 15.57 17.9 15.76 3610600.0 15.76
2020-03-20 18.26 17.3 17.86 17.63 4047100.0 17.63
2020-03-19 18.12 15.67 16.13 17.7 3431600.0 17.7
2020-03-18 17.42 15.58 16.16 16.48 2721000.0 16.48
2020-03-17 17.88 15.47 15.82 17.06 2967300.0 17.06
2020-03-16 16.41 15.33 15.78 15.58 1639700.0 15.58
2020-03-13 17.26 16.0 16.74 17.26 2302500.0 17.26
2020-03-12 17.09 15.24 16.33 16.04 3214800.0 16.04
2020-03-11 17.75 16.96 17.62 17.3 3394200.0 17.3
2020-03-10 18.23 17.23 17.97 18.19 1910600.0 18.19
2020-03-09 18.79 17.04 18.05 17.58 2184900.0 17.58
2020-03-06 19.22 18.64 18.68 19.0 2245000.0 19.0
2020-03-05 19.96 19.22 19.22 19.48 1823900.0 19.48
2020-03-04 19.88 19.2 19.6 19.82 1837500.0 19.82
2020-03-03 20.38 19.35 19.67 19.49 2429400.0 19.49
2020-03-02 19.92 19.12 19.47 19.92 1658300.0 19.92
2020-02-28 19.8 19.02 19.61 19.52 2795700.0 19.52
2020-02-27 20.64 19.71 20.29 19.99 2763300.0 19.99
2020-02-26 21.08 20.4 20.7 20.51 1424400.0 20.51
2020-02-25 21.01 20.37 20.8 20.56 1461000.0 20.56
2020-02-24 21.17 20.58 20.82 20.73 1316300.0 20.73
2020-02-21 21.42 21.0 21.31 21.27 1347900.0 21.27
2020-02-20 21.45 20.53 20.53 21.41 2768900.0 21.41
2020-02-19 20.82 20.14 20.28 20.78 1144500.0 20.78
2020-02-18 20.59 20.11 20.34 20.29 1807900.0 20.29