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 (%)
Jun 30, 2016 45.51 46.15 44.73 45.81 234,831 +0.04(+0.09%)
Jun 29, 2016 44.83 46.44 44.83 45.77 73,002 +1.42(+3.19%)
Jun 28, 2016 44.47 44.88 43.90 44.35 102,216 +1.79(+4.22%)
Jun 27, 2016 42.40 42.77 41.80 42.56 357,662 -2.73(-6.03%)
Jun 24, 2016 45.73 46.60 45.08 45.29 199,136 -8.07(-15.12%)
Jun 23, 2016 52.96 53.53 52.63 53.36 33,291 +1.42(+2.73%)
Jun 22, 2016 51.38 52.32 51.38 51.94 25,266 +0.47(+0.91%)
Jun 21, 2016 51.25 51.98 51.19 51.47 42,193 -0.45(-0.88%)
Jun 20, 2016 52.32 52.51 51.69 51.92 532,189 +2.52(+5.09%)
Jun 17, 2016 49.14 49.76 48.87 49.41 152,087 +0.36(+0.73%)
Jun 16, 2016 47.83 49.09 47.59 49.05 1,013,556 +0.82(+1.70%)
Jun 15, 2016 48.53 48.71 48.18 48.23 489,522 -0.24(-0.50%)
Jun 14, 2016 48.80 48.90 48.06 48.47 424,519 -1.93(-3.83%)
Jun 13, 2016 51.01 51.51 50.40 50.40 32,532 -2.27(-4.31%)
Jun 10, 2016 53.28 53.71 52.23 52.67 31,746 -2.63(-4.76%)
Jun 09, 2016 55.61 55.81 55.00 55.30 30,786 +1.52(+2.83%)
Jun 08, 2016 54.34 54.34 53.76 53.78 26,985 -0.73(-1.34%)
Jun 07, 2016 54.96 55.51 54.51 54.51 20,875 +0.13(+0.24%)
Jun 06, 2016 54.29 54.66 54.22 54.38 37,354 -0.16(-0.29%)
Jun 03, 2016 54.37 54.79 54.11 54.54 59,909 -0.11(-0.20%)
Jun 02, 2016 54.54 54.72 54.18 54.65 495,550 -0.61(-1.10%)
Jun 01, 2016 55.13 55.40 54.89 55.26 189,607 -0.61(-1.09%)
May 31, 2016 56.89 57.13 55.70 55.87 52,258 -0.97(-1.71%)
May 27, 2016 56.84 56.84 56.84 0 -0.21(-0.37%)
May 26, 2016 57.03 57.67 56.82 57.05 29,041 +0.52(+0.92%)
May 25, 2016 56.78 56.90 56.49 56.53 45,135 -0.39(-0.69%)
May 24, 2016 55.92 56.92 55.92 56.92 29,554 +2.10(+3.83%)
May 23, 2016 54.86 55.11 54.69 54.82 38,687 +0.18(+0.33%)
May 20, 2016 54.59 55.10 54.59 54.64 30,127 +0.27(+0.51%)
May 19, 2016 54.38 54.48 53.85 54.37 26,960 +0.14(+0.25%)
May 18, 2016 54.34 54.69 53.94 54.23 32,843 -0.15(-0.28%)
May 17, 2016 54.70 54.74 53.95 54.38 23,307 +0.16(+0.30%)
May 16, 2016 53.75 54.33 53.74 54.22 16,575 +0.66(+1.22%)
May 13, 2016 53.67 54.13 53.56 53.56 32,859 -0.65(-1.20%)
May 12, 2016 54.52 54.52 53.68 54.21 17,095 -0.18(-0.33%)
May 11, 2016 53.99 54.45 53.76 54.39 24,369 -0.48(-0.87%)
May 10, 2016 54.60 55.00 54.51 54.87 53,999 +0.05(+0.09%)
May 09, 2016 54.63 54.97 54.54 54.82 26,942 +0.18(+0.33%)
May 06, 2016 54.50 54.70 54.21 54.64 21,057 +0.44(+0.81%)
May 05, 2016 54.30 54.50 54.01 54.20 24,097 -0.15(-0.28%)
May 04, 2016 54.51 54.76 54.22 54.35 60,427 -0.52(-0.95%)
May 03, 2016 55.15 55.20 54.70 54.87 70,428 -1.35(-2.40%)
May 02, 2016 55.35 56.33 55.05 56.22 90,875 +1.32(+2.40%)
Apr 29, 2016 54.89 55.23 54.61 54.90 17,152 -0.23(-0.42%)
Apr 28, 2016 55.31 55.72 54.93 55.13 409,525 -0.60(-1.08%)
Apr 27, 2016 56.34 56.58 55.73 55.73 101,808 -1.52(-2.66%)
Apr 26, 2016 57.29 57.63 57.03 57.25 147,760 +0.55(+0.97%)
Apr 25, 2016 56.36 56.85 56.36 56.70 58,867 -0.10(-0.18%)
Apr 22, 2016 56.18 57.05 56.09 56.80 401,212 -0.20(-0.35%)
Apr 21, 2016 56.46 57.16 56.22 57.00 380,698 -2.43(-4.09%)
Apr 20, 2016 58.92 59.67 58.89 59.43 75,758 +0.69(+1.17%)
Apr 19, 2016 58.83 58.96 58.51 58.74 426,571 +1.25(+2.18%)
Apr 18, 2016 57.12 57.51 57.12 57.49 34,711 +0.67(+1.18%)
Apr 15, 2016 56.95 57.08 56.75 56.82 18,945 -0.29(-0.51%)
Apr 14, 2016 57.37 57.60 57.10 57.11 29,775 -1.38(-2.37%)
Apr 13, 2016 57.99 58.70 57.99 58.49 121,139 +0.43(+0.75%)
Apr 12, 2016 57.59 58.32 57.34 58.06 60,746 -0.16(-0.27%)
Apr 11, 2016 57.69 58.26 57.54 58.22 54,406 +0.92(+1.61%)
Apr 08, 2016 57.62 58.00 57.29 57.30 16,451 +0.26(+0.46%)
Apr 07, 2016 57.22 57.92 56.98 57.04 20,213 +0.01(+0.02%)
Apr 06, 2016 56.55 57.32 56.55 57.03 24,459 +0.67(+1.19%)
Apr 05, 2016 56.82 56.98 56.31 56.36 37,316 -1.39(-2.41%)
Apr 04, 2016 57.61 58.32 57.60 57.75 21,459 +0.36(+0.63%)
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.