Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sky Plc (OP: SKYAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 61.44 63.00 61.40 62.63 33,177 +1.47(+2.40%)
Jan 28, 2016 61.24 61.40 60.61 61.16 39,892 +0.21(+0.34%)
Jan 27, 2016 61.44 61.93 60.52 60.95 23,115 -0.24(-0.39%)
Jan 26, 2016 60.42 61.40 60.38 61.19 23,482 +0.66(+1.09%)
Jan 25, 2016 60.73 61.21 60.34 60.53 39,079 -0.82(-1.34%)
Jan 22, 2016 60.11 61.43 60.11 61.35 30,667 +2.56(+4.35%)
Jan 21, 2016 57.63 59.21 57.56 58.79 39,486 -0.83(-1.39%)
Jan 20, 2016 59.02 59.89 57.92 59.62 46,924 -0.77(-1.28%)
Jan 19, 2016 59.97 60.57 59.70 60.39 46,875 -0.01(-0.02%)
Jan 15, 2016 60.40 60.40 60.40 0 -2.00(-3.20%)
Jan 14, 2016 62.92 62.93 61.58 62.40 100,320 +0.00(+0.00%)
Jan 13, 2016 63.65 63.90 62.19 62.39 29,964 -2.42(-3.73%)
Jan 12, 2016 64.99 65.35 64.30 64.81 26,483 +0.13(+0.20%)
Jan 11, 2016 64.65 64.85 63.94 64.68 46,760 +0.51(+0.79%)
Jan 08, 2016 64.70 64.80 64.16 64.17 27,427 +0.21(+0.33%)
Jan 07, 2016 63.85 64.35 63.26 63.96 26,494 -0.88(-1.36%)
Jan 06, 2016 64.02 64.85 64.02 64.84 30,433 -0.73(-1.12%)
Jan 05, 2016 65.62 65.70 64.75 65.58 34,864 +0.42(+0.65%)
Jan 04, 2016 65.26 65.26 64.49 65.15 29,282 -0.73(-1.11%)
Dec 31, 2015 65.88 65.88 65.88 0 -1.69(-2.50%)
Dec 30, 2015 67.42 67.82 67.16 67.57 32,560 -0.17(-0.26%)
Dec 29, 2015 66.95 67.74 66.53 67.74 34,688 +1.12(+1.68%)
Dec 28, 2015 64.95 66.70 64.95 66.62 21,982 -0.31(-0.46%)
Dec 24, 2015 66.93 66.93 66.93 0 -0.02(-0.03%)
Dec 23, 2015 66.18 67.20 66.15 66.95 42,652 +1.67(+2.56%)
Dec 22, 2015 65.37 65.67 65.00 65.28 33,334 -0.57(-0.87%)
Dec 21, 2015 66.08 66.19 65.20 65.85 35,359 +0.70(+1.07%)
Dec 18, 2015 65.32 65.63 64.95 65.15 23,759 -1.44(-2.16%)
Dec 17, 2015 66.45 66.95 65.75 66.59 28,276 -1.01(-1.49%)
Dec 16, 2015 66.58 67.68 65.75 67.60 17,194 +1.75(+2.66%)
Dec 15, 2015 65.98 66.49 65.72 65.85 45,239 +0.10(+0.15%)
Dec 14, 2015 65.54 66.00 65.25 65.75 146,758 +0.93(+1.43%)
Dec 11, 2015 65.06 65.12 64.52 64.82 29,208 -1.19(-1.80%)
Dec 10, 2015 65.66 66.01 65.25 66.01 49,226 +0.09(+0.14%)
Dec 09, 2015 65.92 66.50 65.29 65.92 79,467 +0.20(+0.30%)
Dec 08, 2015 65.85 66.12 65.72 65.72 32,192 -1.41(-2.10%)
Dec 07, 2015 67.61 67.62 66.57 67.13 25,019 -1.06(-1.55%)
Dec 04, 2015 67.49 68.43 67.09 68.19 19,435 +0.72(+1.07%)
Dec 03, 2015 68.10 68.10 67.03 67.47 24,912 -0.39(-0.57%)
Dec 02, 2015 67.93 68.02 67.25 67.86 14,843 -0.74(-1.08%)
Dec 01, 2015 67.70 68.60 67.59 68.60 23,187 +1.51(+2.25%)
Nov 30, 2015 67.37 67.44 66.88 67.09 12,307 -0.93(-1.37%)
Nov 27, 2015 67.77 68.15 67.62 68.02 16,849 +0.41(+0.60%)
Nov 25, 2015 67.61 67.61 67.61 0 +0.17(+0.25%)
Nov 24, 2015 66.27 67.44 66.27 67.44 31,588 +0.33(+0.49%)
Nov 23, 2015 67.09 67.11 44,413 -1.44(-2.10%)
Nov 20, 2015 68.64 69.11 68.49 68.55 51,849 +0.61(+0.90%)
Nov 19, 2015 68.04 68.04 67.37 67.94 23,808 +0.76(+1.13%)
Nov 18, 2015 66.71 67.40 66.36 67.18 28,394 +0.20(+0.30%)
Nov 17, 2015 65.76 66.98 65.76 66.98 22,268 +1.02(+1.55%)
Nov 16, 2015 64.35 65.96 64.35 65.96 19,423 +1.40(+2.18%)
Nov 13, 2015 64.94 65.30 64.38 64.56 25,228 -1.17(-1.79%)
Nov 12, 2015 65.87 66.75 65.53 65.73 33,760 -0.06(-0.09%)
Nov 11, 2015 65.51 66.45 65.51 65.79 16,243 +0.69(+1.06%)
Nov 10, 2015 64.96 65.34 64.75 65.10 22,975 -0.50(-0.76%)
Nov 09, 2015 65.30 65.61 65.00 65.60 24,886 -0.39(-0.59%)
Nov 06, 2015 65.82 66.10 65.60 65.99 60,531 -0.70(-1.05%)
Nov 05, 2015 66.69 66.71 66.33 66.69 33,936 -0.31(-0.46%)
Nov 04, 2015 67.64 67.65 66.46 67.00 40,914 -0.58(-0.86%)
Nov 03, 2015 67.09 67.65 66.72 67.58 29,704 -0.52(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.