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 (%)
May 29, 2015 65.23 65.28 64.53 64.92 26,266 -0.83(-1.27%)
May 28, 2015 65.40 65.84 65.21 65.75 43,745 -0.68(-1.02%)
May 27, 2015 66.31 66.58 66.17 66.43 32,455 -0.03(-0.05%)
May 26, 2015 67.13 65.80 66.46 21,003 -0.67(-1.00%)
May 22, 2015 67.13 67.13 67.13 0 -1.43(-2.09%)
May 21, 2015 68.44 68.67 68.21 68.56 23,159 +1.08(+1.60%)
May 20, 2015 67.50 67.81 67.27 67.48 21,304 -0.46(-0.68%)
May 19, 2015 67.70 68.09 67.37 67.94 36,227 +0.39(+0.58%)
May 18, 2015 67.52 67.74 67.06 67.55 25,798 -0.69(-1.01%)
May 15, 2015 68.12 68.42 67.91 68.24 25,030 -0.10(-0.15%)
May 14, 2015 67.73 68.34 67.73 68.34 23,379 +0.77(+1.14%)
May 13, 2015 67.38 67.65 66.89 67.57 25,474 +0.36(+0.54%)
May 12, 2015 66.52 67.21 66.34 67.21 14,743 -0.30(-0.44%)
May 11, 2015 66.95 67.65 66.82 67.51 34,580 +0.60(+0.90%)
May 08, 2015 66.70 67.34 66.58 66.91 26,367 +1.44(+2.20%)
May 07, 2015 65.34 65.71 64.86 65.47 35,770 +0.10(+0.15%)
May 06, 2015 65.81 64.89 65.37 32,394 -0.26(-0.40%)
May 05, 2015 65.61 65.76 65.36 65.63 15,831 -0.22(-0.33%)
May 04, 2015 66.01 66.03 65.80 65.85 16,601 -0.09(-0.14%)
May 01, 2015 65.68 65.94 65.08 65.94 32,088 -0.21(-0.32%)
Apr 30, 2015 66.44 66.54 65.73 66.15 37,433 -0.73(-1.09%)
Apr 29, 2015 66.73 67.00 66.50 66.88 21,758 +0.04(+0.06%)
Apr 28, 2015 66.50 66.95 66.40 66.84 23,241 -0.16(-0.25%)
Apr 27, 2015 66.71 67.12 66.60 67.00 29,611 +0.19(+0.28%)
Apr 24, 2015 66.70 66.87 66.36 66.82 46,881 +1.40(+2.14%)
Apr 23, 2015 65.07 65.73 65.07 65.42 97,688 -0.34(-0.52%)
Apr 22, 2015 65.56 65.85 65.22 65.76 37,251 -0.39(-0.59%)
Apr 21, 2015 65.93 66.49 65.65 66.15 27,593 +3.22(+5.12%)
Apr 20, 2015 62.66 62.99 62.50 62.93 29,975 -0.33(-0.52%)
Apr 17, 2015 62.77 63.26 62.74 63.26 41,895 +0.34(+0.54%)
Apr 16, 2015 62.54 63.19 62.47 62.92 43,725 -0.11(-0.17%)
Apr 15, 2015 61.96 63.03 61.96 63.03 32,285 +0.58(+0.93%)
Apr 14, 2015 62.08 62.45 62.07 62.45 20,913 +0.48(+0.77%)
Apr 13, 2015 61.64 61.97 61.22 61.97 39,535 -0.53(-0.85%)
Apr 10, 2015 61.50 62.54 61.36 62.50 24,930 +1.10(+1.79%)
Apr 09, 2015 61.53 62.17 61.37 61.40 19,272 -0.60(-0.97%)
Apr 08, 2015 62.02 62.47 61.82 62.00 33,776 -0.50(-0.80%)
Apr 07, 2015 60.70 64.37 60.56 62.50 63,280 +2.35(+3.91%)
Apr 06, 2015 60.00 60.23 59.60 60.15 27,602 +0.94(+1.59%)
Apr 02, 2015 59.21 59.21 59.21 0 +0.47(+0.79%)
Apr 01, 2015 58.86 59.07 58.51 58.74 29,366 -0.32(-0.53%)
Mar 31, 2015 59.27 59.66 58.83 59.06 43,977 -0.69(-1.15%)
Mar 30, 2015 59.17 60.03 59.02 59.75 50,855 -0.25(-0.42%)
Mar 27, 2015 60.24 60.24 59.61 60.00 19,251 +0.14(+0.23%)
Mar 26, 2015 59.41 59.99 58.99 59.86 39,928 +0.15(+0.25%)
Mar 25, 2015 60.60 60.60 59.42 59.71 31,436 -1.59(-2.59%)
Mar 24, 2015 61.23 61.73 61.02 61.30 49,873 +0.10(+0.16%)
Mar 23, 2015 61.15 61.69 61.10 61.20 37,304 -0.51(-0.83%)
Mar 20, 2015 61.00 61.98 61.00 61.71 49,331 +0.91(+1.50%)
Mar 19, 2015 61.34 61.39 60.64 60.80 27,767 -0.98(-1.58%)
Mar 18, 2015 59.99 62.06 59.88 61.77 84,179 +1.70(+2.84%)
Mar 17, 2015 59.51 60.10 59.80 60.07 30,881 +0.27(+0.45%)
Mar 16, 2015 59.52 59.81 59.28 59.80 37,710 +0.83(+1.41%)
Mar 13, 2015 58.85 59.01 58.55 58.97 35,247 -0.42(-0.71%)
Mar 12, 2015 59.38 59.72 59.20 59.39 53,028 +0.41(+0.70%)
Mar 11, 2015 59.05 59.22 58.64 58.98 123,189 -0.67(-1.12%)
Mar 10, 2015 60.42 60.42 59.48 59.65 23,708 -0.56(-0.93%)
Mar 09, 2015 60.38 60.52 59.90 60.21 29,266 +0.06(+0.10%)
Mar 06, 2015 59.99 60.32 59.87 60.15 19,145 -0.88(-1.44%)
Mar 05, 2015 61.35 61.37 61.00 61.03 60,085 -0.13(-0.21%)
Mar 04, 2015 61.22 60.25 61.16 44,878 +0.16(+0.26%)
Mar 03, 2015 61.33 61.36 60.69 61.00 51,731 -1.15(-1.85%)
Mar 02, 2015 61.48 62.49 61.40 62.15 127,255 +0.36(+0.58%)
Feb 27, 2015 61.75 62.00 61.64 61.79 77,214 +0.05(+0.08%)
Feb 26, 2015 61.38 61.99 61.37 61.74 68,623 -0.74(-1.18%)
Feb 25, 2015 62.00 62.59 61.85 62.48 36,698 +1.89(+3.12%)
Feb 24, 2015 60.03 60.64 60.01 60.59 28,808 +0.50(+0.83%)
Feb 23, 2015 59.67 60.22 59.67 60.09 43,289 +0.52(+0.87%)
Feb 20, 2015 58.60 59.61 58.52 59.57 47,570 +0.39(+0.66%)
Feb 19, 2015 58.71 59.38 58.71 59.18 34,778 +0.80(+1.37%)
Feb 18, 2015 57.96 58.50 57.83 58.38 18,981 +0.61(+1.06%)
Feb 17, 2015 57.49 57.99 57.39 57.77 82,552 +1.03(+1.82%)
Feb 13, 2015 56.74 56.74 56.74 0 -0.87(-1.51%)
Feb 12, 2015 57.03 57.64 56.75 57.61 56,079 +0.45(+0.78%)
Feb 11, 2015 56.93 57.30 56.70 57.16 83,988 +2.16(+3.94%)
Feb 10, 2015 58.13 58.79 53.85 55.00 176,350 -3.20(-5.50%)
Feb 09, 2015 58.37 58.52 58.06 58.20 292,883 -0.73(-1.25%)
Feb 06, 2015 58.83 59.41 58.60 58.94 78,445 -0.34(-0.58%)
Feb 05, 2015 58.57 59.38 58.20 59.28 253,347 +1.17(+2.01%)
Feb 04, 2015 59.08 59.08 58.07 58.11 99,726 +0.76(+1.33%)
Feb 03, 2015 56.20 57.83 56.20 57.35 121,046 +1.35(+2.41%)
Feb 02, 2015 55.71 56.00 55.43 56.00 39,419 +0.20(+0.36%)
Jan 30, 2015 56.37 56.42 55.75 55.80 66,783 -0.62(-1.10%)
Jan 29, 2015 56.79 56.80 56.26 56.42 120,786 -0.40(-0.71%)
Jan 28, 2015 57.13 57.79 56.57 56.82 163,444 -0.61(-1.06%)
Jan 27, 2015 57.26 57.46 56.89 57.43 571,676 +0.49(+0.86%)
Jan 26, 2015 56.47 57.01 56.13 56.94 72,063 +0.38(+0.67%)
Jan 23, 2015 56.18 56.85 56.00 56.56 81,973 -0.87(-1.51%)
Jan 22, 2015 56.36 57.48 56.22 57.43 69,736 +1.29(+2.30%)
Jan 21, 2015 56.00 56.24 55.70 56.14 182,589 -0.95(-1.66%)
Jan 20, 2015 56.20 57.15 56.10 57.09 48,752 +1.26(+2.26%)
Jan 16, 2015 55.83 55.83 55.83 0 +0.14(+0.25%)
Jan 15, 2015 55.55 57.01 55.51 55.69 35,384 +0.08(+0.14%)
Jan 14, 2015 54.56 55.80 54.42 55.61 30,269 +0.89(+1.63%)
Jan 13, 2015 54.72 0 +0.57(+1.05%)
Jan 12, 2015 54.09 54.20 53.82 54.15 39,639 +0.27(+0.50%)
Jan 09, 2015 53.41 53.92 53.35 53.88 42,348 +0.21(+0.39%)
Jan 08, 2015 53.75 54.08 53.26 53.67 20,021 +0.93(+1.76%)
Jan 07, 2015 52.33 52.79 52.23 52.74 25,918 +0.59(+1.13%)
Jan 06, 2015 52.80 52.80 52.02 52.15 21,169 -0.86(-1.62%)
Jan 05, 2015 53.36 53.41 52.80 53.01 27,937 -1.79(-3.27%)
Jan 02, 2015 55.59 55.59 54.76 54.80 24,807 -0.92(-1.65%)
Dec 31, 2014 55.72 55.72 55.72 0 -0.01(-0.02%)
Dec 30, 2014 55.90 56.06 55.62 55.73 42,768 -0.31(-0.55%)
Dec 29, 2014 56.00 56.20 55.94 56.04 106,337 +0.14(+0.25%)
Dec 26, 2014 55.78 56.27 55.78 55.90 68,230 +0.03(+0.05%)
Dec 24, 2014 55.87 55.87 55.87 0 +0.25(+0.45%)
Dec 23, 2014 55.93 56.32 55.62 55.62 124,142 -0.01(-0.02%)
Dec 22, 2014 55.95 56.13 55.58 55.63 82,860 -0.17(-0.31%)
Dec 19, 2014 55.64 55.92 55.35 55.80 47,596 -0.34(-0.61%)
Dec 18, 2014 55.99 56.37 55.89 56.15 60,028 +0.80(+1.45%)
Dec 17, 2014 55.44 55.90 55.32 55.35 78,482 +0.97(+1.78%)
Dec 16, 2014 55.01 54.32 54.38 74,628 +0.41(+0.77%)
Dec 15, 2014 55.22 55.43 53.78 53.97 56,840 -2.27(-4.05%)
Dec 12, 2014 57.45 57.56 56.24 56.24 379,632 -1.54(-2.67%)
Dec 11, 2014 57.49 58.75 57.49 57.78 66,741 -0.32(-0.55%)
Dec 10, 2014 57.75 58.33 57.75 58.10 76,913 +0.50(+0.87%)
Dec 09, 2014 58.07 58.90 57.40 57.60 51,516 -1.88(-3.16%)
Dec 08, 2014 59.41 59.77 58.99 59.48 202,671 -0.24(-0.40%)
Dec 05, 2014 60.00 60.35 59.31 59.72 26,606 +0.85(+1.44%)
Dec 04, 2014 59.05 59.26 58.55 58.87 27,859 -0.52(-0.87%)
Dec 03, 2014 59.60 59.60 58.66 59.39 12,555 +0.29(+0.49%)
Dec 02, 2014 59.02 59.43 58.90 59.10 17,258 +0.11(+0.19%)
Dec 01, 2014 58.24 59.66 58.24 58.99 31,531 -0.08(-0.14%)
Nov 28, 2014 59.40 59.45 58.90 59.07 11,976 +0.47(+0.81%)
Nov 26, 2014 58.60 58.60 58.60 0 +0.61(+1.05%)
Nov 25, 2014 57.43 58.00 57.30 57.99 24,977 +1.11(+1.95%)
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.