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 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%)
Dec 01, 2017 50.23 50.50 50.23 50.30 2,592 -0.12(-0.24%)
Nov 30, 2017 50.53 50.78 50.39 50.43 4,487 +0.24(+0.48%)
Nov 29, 2017 50.22 50.26 50.15 50.19 3,108 +0.25(+0.50%)
Nov 28, 2017 49.57 50.11 49.28 49.94 15,840 +0.34(+0.69%)
Nov 27, 2017 49.97 50.15 49.60 49.60 3,057 -0.57(-1.14%)
Nov 24, 2017 50.20 50.24 50.12 50.17 2,112 +0.28(+0.56%)
Nov 22, 2017 50.08 50.10 49.83 49.89 6,427 -0.19(-0.37%)
Nov 21, 2017 50.08 50.18 49.99 50.08 12,149 -0.36(-0.71%)
Nov 20, 2017 50.47 50.51 50.37 50.44 4,790 +0.78(+1.57%)
Nov 17, 2017 49.20 49.85 49.20 49.66 27,292 +1.70(+3.56%)
Nov 16, 2017 47.57 48.08 47.37 47.95 15,584 +0.60(+1.27%)
Nov 15, 2017 47.22 47.57 47.09 47.35 22,140 +0.10(+0.21%)
Nov 14, 2017 46.96 47.31 46.90 47.25 9,678 -0.29(-0.61%)
Nov 13, 2017 47.65 47.75 47.52 47.54 5,895 -0.76(-1.57%)
Nov 10, 2017 48.40 48.54 48.28 48.30 8,255 +0.04(+0.09%)
Nov 09, 2017 48.17 48.40 48.17 48.26 10,609 -0.79(-1.62%)
Nov 08, 2017 48.84 49.09 48.67 49.05 4,611 -0.07(-0.14%)
Nov 07, 2017 48.65 49.12 48.47 49.12 21,048 -0.88(-1.76%)
Nov 06, 2017 49.19 50.20 48.99 50.00 11,521 +0.52(+1.05%)
Nov 03, 2017 49.63 49.86 49.48 49.48 40,679 -0.32(-0.64%)
Nov 02, 2017 49.83 49.85 49.57 49.80 44,744 -0.41(-0.81%)
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.