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 (%)
Feb 28, 2018 73.70 74.51 73.63 74.50 52,538 -0.08(-0.11%)
Feb 27, 2018 75.00 75.30 73.35 74.58 58,817 +12.98(+21.07%)
Feb 26, 2018 61.70 61.73 61.60 61.60 2,345 -0.18(-0.29%)
Feb 23, 2018 62.05 62.05 61.78 61.78 2,874 +0.19(+0.30%)
Feb 22, 2018 61.59 61.59 61.59 61.59 525 +0.55(+0.91%)
Feb 21, 2018 61.34 61.40 61.04 61.04 2,717 -1.40(-2.24%)
Feb 20, 2018 61.79 62.44 61.79 62.44 1,099 +0.67(+1.09%)
Feb 16, 2018 61.77 61.77 61.77 0 +0.02(+0.04%)
Feb 15, 2018 61.47 61.74 61.47 61.74 1,230 +1.07(+1.76%)
Feb 14, 2018 60.36 60.67 60.36 60.67 61,036 +1.61(+2.73%)
Feb 13, 2018 59.03 59.15 58.85 59.06 95,051 +0.75(+1.29%)
Feb 12, 2018 58.02 58.43 58.02 58.31 4,093 +0.68(+1.18%)
Feb 09, 2018 57.91 57.91 57.63 57.63 3,881 -0.71(-1.22%)
Feb 08, 2018 58.84 58.84 57.76 58.34 3,972 +0.24(+0.40%)
Feb 07, 2018 58.25 58.48 57.97 58.10 5,577 -0.28(-0.47%)
Feb 06, 2018 58.15 58.43 58.11 58.38 6,196 -0.28(-0.48%)
Feb 05, 2018 58.91 58.66 58.66 9,348 -1.14(-1.91%)
Feb 02, 2018 59.82 60.22 59.82 59.80 1,339 -0.60(-0.99%)
Feb 01, 2018 60.23 60.51 60.22 60.40 9,186 +0.52(+0.87%)
Jan 31, 2018 60.01 60.18 59.88 59.88 19,548 +0.72(+1.22%)
Jan 30, 2018 59.16 59.16 59.16 59.16 515 +0.37(+0.63%)
Jan 29, 2018 58.98 58.98 58.78 58.79 2,941 -0.99(-1.66%)
Jan 26, 2018 59.24 59.78 59.24 59.78 2,286 +0.97(+1.65%)
Jan 25, 2018 59.11 59.24 58.81 58.81 4,337 +0.64(+1.09%)
Jan 24, 2018 58.16 58.28 58.16 58.17 1,358 +1.07(+1.88%)
Jan 23, 2018 57.36 57.47 57.10 57.10 5,431 +1.13(+2.02%)
Jan 22, 2018 55.79 56.05 55.79 55.97 5,348 +0.72(+1.30%)
Jan 19, 2018 55.56 55.56 55.25 55.25 2,446 -0.13(-0.23%)
Jan 18, 2018 55.40 55.55 55.38 55.38 3,933 -0.63(-1.12%)
Jan 17, 2018 55.55 56.01 55.40 56.01 6,748 +0.74(+1.34%)
Jan 16, 2018 55.48 55.48 55.25 55.27 723 -0.21(-0.38%)
Jan 12, 2018 55.48 55.48 55.48 0 +1.03(+1.89%)
Jan 11, 2018 54.80 54.94 54.45 54.45 4,731 -0.38(-0.69%)
Jan 10, 2018 55.00 55.00 54.77 54.83 3,945 -1.06(-1.89%)
Jan 09, 2018 54.87 55.89 54.87 55.89 1,568 +0.98(+1.79%)
Jan 08, 2018 55.00 55.00 54.86 54.91 1,381 +0.30(+0.54%)
Jan 05, 2018 54.79 54.90 54.61 54.61 622 +0.16(+0.29%)
Jan 04, 2018 54.53 54.59 54.40 54.45 9,084 -0.38(-0.69%)
Jan 03, 2018 54.68 55.13 54.54 54.83 9,483 -0.29(-0.53%)
Jan 02, 2018 54.90 55.29 54.90 55.12 5,443 -0.07(-0.13%)
Dec 29, 2017 55.19 55.19 55.19 0 +1.59(+2.97%)
Dec 28, 2017 53.72 53.95 53.60 53.60 2,339 +0.09(+0.16%)
Dec 27, 2017 53.68 53.81 53.46 53.52 837,241 -0.63(-1.17%)
Dec 26, 2017 54.01 54.38 53.72 54.15 48,382 -0.02(-0.03%)
Dec 22, 2017 54.31 54.69 54.09 54.16 30,268 -0.09(-0.18%)
Dec 21, 2017 54.57 54.57 54.26 54.26 2,246 -0.42(-0.77%)
Dec 20, 2017 54.57 54.68 54.43 54.68 2,410 +0.09(+0.17%)
Dec 19, 2017 54.44 54.59 54.44 54.59 1,395 -0.07(-0.13%)
Dec 18, 2017 55.08 55.09 54.66 54.66 11,466 +0.40(+0.74%)
Dec 15, 2017 53.82 54.40 53.70 54.26 6,894 +1.33(+2.51%)
Dec 14, 2017 53.15 53.26 52.93 52.93 6,546 -0.88(-1.64%)
Dec 13, 2017 53.95 54.04 53.68 53.81 3,539 -0.44(-0.81%)
Dec 12, 2017 53.57 54.27 53.57 54.25 8,013 +1.02(+1.92%)
Dec 11, 2017 53.36 53.55 53.17 53.23 5,476 +0.23(+0.43%)
Dec 08, 2017 53.27 53.27 52.98 53.00 4,484 -0.62(-1.16%)
Dec 07, 2017 53.44 53.80 53.40 53.62 6,829 +0.71(+1.34%)
Dec 06, 2017 53.10 53.12 52.58 52.91 36,908 +0.57(+1.08%)
Dec 05, 2017 51.49 53.19 51.49 52.34 34,543 +0.90(+1.75%)
Dec 04, 2017 50.30 51.33 51.45 11,294 +1.14(+2.27%)
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.