Liberty Global plc Class C Ordinary Sharesのデータ

Liberty Global plc Class C Ordinary Sharesの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 26.26 24.88 24.89 25.87 3746800.0 25.87
2021-02-12 25.03 24.74 24.94 24.78 1753100.0 24.78
2021-02-11 25.01 24.65 24.8 24.97 1378100.0 24.97
2021-02-10 25.34 24.34 24.86 24.84 3246100.0 24.84
2021-02-09 24.78 24.21 24.71 24.71 2102300.0 24.71
2021-02-08 24.92 24.45 24.67 24.78 1925100.0 24.78
2021-02-05 24.46 24.3 24.4 24.36 1160400.0 24.36
2021-02-04 24.34 23.92 23.96 24.19 1748500.0 24.19
2021-02-03 24.18 23.68 23.76 24.01 2043600.0 24.01
2021-02-02 24.37 23.65 24.12 23.71 2095700.0 23.71
2021-02-01 24.53 23.89 24.23 24.06 2140700.0 24.06
2021-01-29 25.05 24.06 24.93 24.16 4906200.0 24.16
2021-01-28 25.79 25.01 25.19 25.08 2776400.0 25.08
2021-01-27 25.57 24.81 25.28 25.16 3263800.0 25.16
2021-01-26 25.55 25.11 25.36 25.45 3147400.0 25.45
2021-01-25 25.22 24.69 24.75 25.11 2481200.0 25.11
2021-01-22 24.98 24.45 24.52 24.79 2563700.0 24.79
2021-01-21 24.96 24.53 24.58 24.63 3539200.0 24.63
2021-01-20 24.74 24.34 24.59 24.6 2575700.0 24.6
2021-01-19 24.69 24.2 24.66 24.41 2613900.0 24.41
2021-01-15 24.57 24.03 24.39 24.45 4676200.0 24.45
2021-01-14 24.86 24.34 24.86 24.52 1676500.0 24.52
2021-01-13 25.07 24.44 25.02 24.67 2033300.0 24.67
2021-01-12 25.46 24.67 25.28 24.93 2436800.0 24.93
2021-01-11 25.26 24.51 24.71 25.11 1750700.0 25.11
2021-01-08 25.56 24.75 25.55 25.11 1506800.0 25.11
2021-01-07 25.97 25.43 25.93 25.46 1424700.0 25.46
2021-01-06 25.99 24.8 24.97 25.69 3251700.0 25.69
2021-01-05 24.99 23.29 23.56 24.93 3737400.0 24.93
2021-01-04 24.3 23.31 23.64 23.53 5222600.0 23.53
2020-12-31 23.87 23.18 23.55 23.65 2602700.0 23.65
2020-12-30 23.93 23.48 23.59 23.6 1464300.0 23.6
2020-12-29 23.92 23.5 23.84 23.71 1297600.0 23.71
2020-12-28 23.92 23.54 23.72 23.71 1879600.0 23.71
2020-12-24 24.02 23.6 23.88 23.79 649000.0 23.79
2020-12-23 23.81 23.37 23.41 23.71 3101300.0 23.71
2020-12-22 23.58 22.92 23.25 23.22 2916300.0 23.22
2020-12-21 24.0 23.06 23.81 23.13 3387300.0 23.13
2020-12-18 24.9 24.17 24.79 24.33 12288000.0 24.33
2020-12-17 24.79 24.23 24.32 24.69 3577000.0 24.69
2020-12-16 24.58 22.73 24.32 24.38 2577900.0 24.38
2020-12-15 24.4 23.59 23.8 24.18 2603200.0 24.18
2020-12-14 23.74 23.13 23.36 23.63 4279300.0 23.63
2020-12-11 23.27 22.88 22.88 23.02 2496400.0 23.02
2020-12-10 23.31 22.79 23.03 23.2 4075700.0 23.2
2020-12-09 23.78 23.18 23.54 23.22 2271300.0 23.22
2020-12-08 23.72 23.26 23.35 23.44 2708400.0 23.44
2020-12-07 24.09 23.52 23.97 23.53 2022600.0 23.53
2020-12-04 24.33 23.57 23.57 24.08 3212500.0 24.08
2020-12-03 23.84 22.81 23.02 23.54 4177300.0 23.54
2020-12-02 23.06 22.43 22.48 23.04 5565900.0 23.04
2020-12-01 22.47 21.82 21.94 22.31 3767600.0 22.31
2020-11-30 21.83 21.33 21.7 21.64 4990500.0 21.64
2020-11-27 22.23 21.65 21.9 21.82 1188100.0 21.82
2020-11-25 22.39 21.72 22.28 21.94 1437600.0 21.94
2020-11-24 22.51 22.07 22.12 22.39 5207900.0 22.39
2020-11-23 22.12 21.84 21.97 21.98 2802800.0 21.98
2020-11-20 22.49 21.88 22.31 21.89 2329000.0 21.89
2020-11-19 22.54 21.86 21.9 22.34 2253300.0 22.34
2020-11-18 22.43 21.79 21.85 22.1 3843200.0 22.1
2020-11-17 22.0 21.35 21.57 21.91 3834400.0 21.91
2020-11-16 22.04 21.1 21.14 21.85 5956300.0 21.85
2020-11-13 21.12 20.17 20.2 21.02 1889000.0 21.02
2020-11-12 20.29 19.8 20.05 20.17 3344600.0 20.17
2020-11-11 20.3 19.67 20.19 19.82 2710200.0 19.82
2020-11-10 20.15 19.19 19.25 20.12 3697700.0 20.12
2020-11-09 20.28 19.15 20.23 19.29 4493200.0 19.29
2020-11-06 19.61 18.84 19.28 19.05 2888600.0 19.05
2020-11-05 19.84 19.2 19.47 19.35 2225500.0 19.35
2020-11-04 19.82 19.11 19.81 19.25 3684900.0 19.25
2020-11-03 19.43 18.64 18.69 19.27 3196300.0 19.27
2020-11-02 19.05 18.38 18.94 18.44 2174300.0 18.44
2020-10-30 18.85 18.44 18.63 18.66 2348600.0 18.66
2020-10-29 19.09 18.36 18.36 18.63 2472600.0 18.63
2020-10-28 19.76 18.93 19.55 18.99 3203500.0 18.99
2020-10-27 20.28 19.67 20.16 19.9 2587900.0 19.9
2020-10-26 20.45 20.05 20.2 20.17 2875300.0 20.17
2020-10-23 20.45 20.01 20.27 20.35 2324900.0 20.35
2020-10-22 20.84 20.13 20.8 20.15 3157600.0 20.15
2020-10-21 21.04 20.61 20.86 20.77 1412800.0 20.77
2020-10-20 21.54 21.03 21.18 21.05 2695800.0 21.05
2020-10-19 21.69 20.96 21.67 21.0 2939700.0 21.0
2020-10-16 21.96 21.46 21.75 21.57 2445600.0 21.57
2020-10-15 21.79 21.25 21.5 21.79 2503000.0 21.79
2020-10-14 22.34 21.5 22.34 21.77 3317300.0 21.77
2020-10-13 22.4 21.97 22.35 22.34 2694300.0 22.34
2020-10-12 22.28 21.6 21.76 22.28 4707800.0 22.28
2020-10-09 21.67 20.52 20.52 21.62 3498400.0 21.62
2020-10-08 21.41 20.38 21.41 20.43 1517000.0 20.43
2020-10-07 20.76 20.28 20.32 20.55 2370500.0 20.55
2020-10-06 20.81 20.29 20.41 20.32 3319700.0 20.32
2020-10-05 20.32 19.75 19.75 20.24 1792500.0 20.24
2020-10-02 20.08 19.39 19.77 19.73 3739400.0 19.73
2020-10-01 20.67 19.98 20.53 20.09 2845800.0 20.09
2020-09-30 21.48 20.48 21.01 20.54 2544100.0 20.54
2020-09-29 21.26 20.63 21.01 20.9 4630900.0 20.9
2020-09-28 21.02 20.67 20.78 20.89 2505200.0 20.89
2020-09-25 20.54 20.0 20.1 20.49 3482300.0 20.49
2020-09-24 20.32 19.77 20.06 20.17 2750800.0 20.17
2020-09-23 20.95 20.01 20.95 20.09 3201900.0 20.09
2020-09-22 20.93 20.62 20.74 20.85 2056400.0 20.85
2020-09-21 21.05 20.39 20.78 20.52 2618700.0 20.52
2020-09-18 21.51 20.6 21.44 20.94 7529800.0 20.94
2020-09-17 21.53 20.89 21.45 21.37 3965100.0 21.37
2020-09-16 22.33 21.54 21.57 21.92 4690800.0 21.92
2020-09-15 21.55 21.32 21.42 21.39 2337600.0 21.39
2020-09-14 21.46 21.06 21.42 21.35 2289000.0 21.35
2020-09-11 21.49 21.05 21.42 21.23 2566800.0 21.23
2020-09-10 21.96 21.37 21.51 21.45 2980300.0 21.45
2020-09-09 21.8 21.08 21.08 21.61 3058700.0 21.61
2020-09-08 22.0 21.26 21.75 21.71 4280300.0 21.71
2020-09-04 22.94 21.75 22.74 22.01 4143300.0 22.01
2020-09-03 23.35 22.56 23.22 22.75 3188000.0 22.75
2020-09-02 23.29 22.73 22.85 23.07 1695900.0 23.07
2020-09-01 23.24 22.64 22.97 22.7 1962900.0 22.7
2020-08-31 23.23 22.74 23.18 23.01 3756800.0 23.01
2020-08-28 23.06 22.73 22.82 23.03 1838700.0 23.03
2020-08-27 22.9 22.5 22.79 22.81 2240300.0 22.81
2020-08-26 22.75 22.0 22.08 22.73 3130500.0 22.73
2020-08-25 22.17 21.77 21.77 22.16 2902200.0 22.16
2020-08-24 21.84 21.36 21.47 21.65 3010100.0 21.65
2020-08-21 21.55 21.01 21.12 21.4 3213200.0 21.4
2020-08-20 21.82 21.25 21.52 21.45 2461000.0 21.45
2020-08-19 21.92 21.44 21.91 21.5 2939400.0 21.5
2020-08-18 22.09 21.08 21.11 21.96 4526200.0 21.96
2020-08-17 21.63 21.06 21.52 21.11 3286700.0 21.11
2020-08-14 21.65 21.31 21.6 21.54 2125800.0 21.54
2020-08-13 21.87 21.44 21.79 21.62 2654100.0 21.62
2020-08-12 22.52 21.56 21.68 21.69 4025100.0 21.69
2020-08-11 21.8 21.36 21.72 21.44 2612600.0 21.44
2020-08-10 21.85 21.25 21.66 21.6 2714200.0 21.6
2020-08-07 22.08 21.48 21.92 21.76 2933000.0 21.76
2020-08-06 22.35 21.79 22.19 21.97 3053700.0 21.97
2020-08-05 22.96 22.25 22.87 22.27 1880800.0 22.27
2020-08-04 23.05 22.11 22.49 22.77 2647300.0 22.77
2020-08-03 22.9 22.34 22.71 22.72 2256600.0 22.72
2020-07-31 23.17 22.57 23.08 22.76 2312200.0 22.76
2020-07-30 23.24 22.88 23.16 23.0 2129900.0 23.0
2020-07-29 23.62 22.91 23.08 23.44 2172300.0 23.44
2020-07-28 23.11 22.59 22.77 22.9 2980700.0 22.9
2020-07-27 22.89 21.58 22.05 22.79 2883100.0 22.79
2020-07-24 22.49 21.96 22.28 22.11 1779600.0 22.11
2020-07-23 22.73 22.13 22.6 22.29 1562600.0 22.29
2020-07-22 22.86 22.36 22.59 22.71 1158800.0 22.71
2020-07-21 23.02 22.52 22.77 22.58 2219600.0 22.58
2020-07-20 22.75 22.41 22.45 22.63 1276800.0 22.63
2020-07-17 23.01 22.36 22.8 22.49 1887800.0 22.49
2020-07-16 23.09 22.57 22.97 22.74 1164000.0 22.74
2020-07-15 23.15 22.68 22.77 23.03 1510500.0 23.03
2020-07-14 22.77 21.91 22.0 22.72 1784000.0 22.72
2020-07-13 22.88 22.3 22.64 22.34 1887100.0 22.34
2020-07-10 22.59 21.99 22.42 22.56 1558600.0 22.56
2020-07-09 22.84 22.31 22.56 22.39 2703300.0 22.39
2020-07-08 22.6 22.1 22.47 22.59 1709800.0 22.59
2020-07-07 22.8 22.49 22.6 22.54 1373200.0 22.54
2020-07-06 22.83 22.19 22.37 22.79 1647800.0 22.79
2020-07-02 22.76 21.86 22.01 22.0 2700700.0 22.0
2020-07-01 21.72 21.22 21.48 21.46 1608900.0 21.46
2020-06-30 21.72 21.19 21.52 21.51 2020100.0 21.51
2020-06-29 21.5 20.61 20.78 21.48 2855600.0 21.48
2020-06-26 21.31 20.66 21.23 20.72 5981400.0 20.72
2020-06-25 21.76 21.13 21.37 21.38 2532000.0 21.38
2020-06-24 22.14 21.34 22.0 21.43 3185500.0 21.43
2020-06-23 22.84 22.14 22.84 22.19 1862800.0 22.19
2020-06-22 22.88 22.46 22.66 22.68 2056400.0 22.68
2020-06-19 23.41 22.55 23.32 22.73 5104700.0 22.73
2020-06-18 23.39 21.54 21.54 23.14 3346500.0 23.14
2020-06-17 22.18 21.65 22.18 21.7 1780100.0 21.7
2020-06-16 22.29 21.8 22.27 22.04 2374500.0 22.04
2020-06-15 21.77 21.15 21.47 21.61 2380900.0 21.61
2020-06-12 21.88 21.1 21.32 21.77 3597400.0 21.77
2020-06-11 21.97 20.83 21.96 20.96 3164000.0 20.96
2020-06-10 22.52 22.04 22.52 22.29 3765900.0 22.29
2020-06-09 23.38 22.21 23.2 22.41 3267700.0 22.41
2020-06-08 23.39 22.72 22.72 23.35 3555800.0 23.35
2020-06-05 22.75 22.15 22.33 22.69 3259100.0 22.69
2020-06-04 22.05 21.31 21.35 22.04 3566100.0 22.04
2020-06-03 21.76 21.22 21.63 21.56 4343700.0 21.56
2020-06-02 21.76 21.38 21.55 21.54 2826300.0 21.54
2020-06-01 21.68 20.63 20.68 21.59 4681500.0 21.59
2020-05-29 21.01 20.47 20.57 20.63 5293800.0 20.63
2020-05-28 20.96 20.54 20.69 20.57 2722500.0 20.57
2020-05-27 21.21 20.41 20.58 20.79 3941100.0 20.79
2020-05-26 20.99 20.34 20.78 20.47 5201000.0 20.47
2020-05-22 20.68 20.33 20.48 20.49 2914000.0 20.49
2020-05-21 20.89 20.45 20.68 20.53 6175400.0 20.53
2020-05-20 21.3 20.52 21.1 20.78 6189300.0 20.78
2020-05-19 21.5 20.98 21.38 21.0 3774100.0 21.0
2020-05-18 21.9 21.24 21.72 21.36 5422400.0 21.36
2020-05-15 21.53 21.03 21.19 21.36 4746500.0 21.36
2020-05-14 21.42 20.89 21.0 21.3 5509900.0 21.3
2020-05-13 21.56 20.68 20.87 21.26 5936400.0 21.26
2020-05-12 21.64 20.7 21.08 20.71 3486100.0 20.71
2020-05-11 21.32 20.95 21.24 21.07 3790600.0 21.07
2020-05-08 21.65 21.0 21.65 21.39 7633600.0 21.39
2020-05-07 22.68 20.81 22.64 21.46 11236100.0 21.46
2020-05-06 20.78 20.23 20.56 20.29 8292700.0 20.29
2020-05-05 21.79 20.55 21.57 20.61 4887100.0 20.61
2020-05-04 22.05 21.13 21.52 21.34 9468600.0 21.34
2020-05-01 21.62 17.92 18.41 21.49 19982100.0 21.49
2020-04-30 18.45 17.77 17.91 18.31 7744300.0 18.31
2020-04-29 18.22 17.69 17.91 18.0 3491700.0 18.0
2020-04-28 18.72 17.53 18.55 17.59 2758600.0 17.59
2020-04-27 18.27 17.63 17.63 18.21 4296900.0 18.21
2020-04-24 17.67 17.2 17.5 17.52 3050900.0 17.52
2020-04-23 17.62 17.09 17.09 17.38 3150300.0 17.38
2020-04-22 17.32 16.9 17.01 17.08 3413200.0 17.08
2020-04-21 17.27 16.77 17.06 16.81 2400700.0 16.81
2020-04-20 17.52 16.93 16.94 17.34 3966200.0 17.34
2020-04-17 17.62 17.13 17.62 17.29 3177500.0 17.29
2020-04-16 17.36 16.83 17.1 17.23 3259200.0 17.23
2020-04-15 17.19 16.74 16.96 17.1 3666000.0 17.1
2020-04-14 17.5 17.13 17.25 17.39 3370300.0 17.39
2020-04-13 17.31 16.79 17.19 16.98 3673900.0 16.98
2020-04-09 18.07 17.14 17.39 17.39 5043700.0 17.39
2020-04-08 17.4 16.34 16.34 17.3 4819800.0 17.3
2020-04-07 16.86 15.98 16.6 16.25 4799200.0 16.25
2020-04-06 16.25 15.42 15.43 16.18 6792200.0 16.18
2020-04-03 15.55 14.36 15.03 14.84 5572500.0 14.84
2020-04-02 15.78 14.97 15.13 15.24 4346000.0 15.24
2020-04-01 15.55 14.91 15.19 15.12 3503500.0 15.12
2020-03-31 16.14 15.46 15.67 15.71 3374300.0 15.71
2020-03-30 16.17 15.31 15.86 15.7 3743100.0 15.7
2020-03-27 16.29 15.46 16.25 15.85 4923500.0 15.85
2020-03-26 16.92 15.68 15.94 16.77 4434000.0 16.77
2020-03-25 16.62 15.6 16.05 15.92 5181200.0 15.92
2020-03-24 16.49 15.4 15.4 16.18 4163700.0 16.18
2020-03-23 17.0 14.68 16.58 14.84 6396400.0 14.84
2020-03-20 17.18 16.23 16.31 16.53 4990300.0 16.53
2020-03-19 17.04 14.95 15.29 16.6 5138300.0 16.6
2020-03-18 16.51 14.78 14.93 15.31 5450500.0 15.31
2020-03-17 16.88 14.72 15.0 15.91 6429200.0 15.91
2020-03-16 15.59 14.75 14.75 14.75 5363400.0 14.75
2020-03-13 16.39 15.3 16.19 16.37 6463000.0 16.37
2020-03-12 16.4 14.63 15.5 15.42 6114900.0 15.42
2020-03-11 17.04 16.3 16.82 16.61 5750000.0 16.61
2020-03-10 17.5 16.54 17.31 17.33 3495400.0 17.33
2020-03-09 17.97 16.37 17.29 16.87 4316700.0 16.87
2020-03-06 18.35 17.8 18.12 18.2 3308400.0 18.2
2020-03-05 19.09 18.42 18.61 18.63 3590200.0 18.63
2020-03-04 19.03 18.35 18.89 19.02 2665200.0 19.02
2020-03-03 19.46 18.49 18.78 18.61 4299300.0 18.61
2020-03-02 19.03 18.23 18.5 19.03 3047500.0 19.03
2020-02-28 18.86 18.09 18.55 18.59 5710500.0 18.59
2020-02-27 19.67 18.76 19.41 18.99 4417900.0 18.99
2020-02-26 20.1 19.41 19.76 19.51 4060300.0 19.51
2020-02-25 19.96 19.41 19.74 19.54 4651700.0 19.54
2020-02-24 20.15 19.55 19.68 19.73 2757000.0 19.73
2020-02-21 20.35 19.92 20.19 20.21 2488000.0 20.21
2020-02-20 20.41 19.63 19.74 20.29 3202100.0 20.29
2020-02-19 19.83 19.18 19.33 19.76 2678200.0 19.76
2020-02-18 19.64 19.23 19.31 19.34 3833600.0 19.34