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 (%)
Oct 31, 2017 49.79 50.11 49.76 50.11 30,557 +0.45(+0.90%)
Oct 30, 2017 49.52 49.94 49.46 49.66 4,557 +0.77(+1.59%)
Oct 27, 2017 48.95 49.10 48.75 48.89 13,773 -0.51(-1.03%)
Oct 26, 2017 49.45 49.50 49.40 49.40 3,994 -0.25(-0.50%)
Oct 25, 2017 49.65 49.86 49.58 49.65 4,978 +0.38(+0.76%)
Oct 24, 2017 49.39 49.45 49.16 49.27 5,837 -0.18(-0.35%)
Oct 23, 2017 49.40 49.89 49.40 49.45 6,421 -0.44(-0.88%)
Oct 20, 2017 49.65 49.89 49.42 49.89 3,021 +0.29(+0.58%)
Oct 19, 2017 49.41 49.67 49.40 49.60 3,442 -0.03(-0.06%)
Oct 18, 2017 49.35 49.63 49.30 49.63 3,358 +0.62(+1.25%)
Oct 17, 2017 49.09 49.09 48.87 49.02 5,880 -0.57(-1.15%)
Oct 16, 2017 49.70 49.74 49.43 49.59 5,189 -0.06(-0.13%)
Oct 13, 2017 49.58 49.65 49.45 49.65 2,608 +0.54(+1.10%)
Oct 12, 2017 48.88 49.29 48.88 49.11 4,043 +0.91(+1.89%)
Oct 11, 2017 48.32 48.32 48.20 48.20 2,721 -0.18(-0.38%)
Oct 10, 2017 48.56 48.56 48.38 48.38 3,620 -0.23(-0.46%)
Oct 09, 2017 48.42 48.62 48.12 48.61 3,756 +0.52(+1.08%)
Oct 06, 2017 48.14 48.28 47.98 48.09 11,570 -0.43(-0.90%)
Oct 05, 2017 48.35 48.52 48.30 48.52 5,757 -0.20(-0.40%)
Oct 04, 2017 48.63 49.21 48.62 48.72 5,567 +0.28(+0.58%)
Oct 03, 2017 48.52 48.59 48.44 48.44 7,613 -0.55(-1.12%)
Oct 02, 2017 48.72 48.99 48.57 48.99 2,752 -0.07(-0.14%)
Sep 29, 2017 49.00 49.10 48.83 49.06 59,357 +0.06(+0.12%)
Sep 28, 2017 49.08 49.49 49.00 49.00 6,116 +0.03(+0.06%)
Sep 27, 2017 49.01 49.10 48.83 48.97 31,860 -0.63(-1.27%)
Sep 26, 2017 49.38 49.60 49.15 49.60 9,809 -0.10(-0.20%)
Sep 25, 2017 49.75 49.84 49.42 49.70 13,478 +0.03(+0.06%)
Sep 22, 2017 49.86 49.95 49.67 49.67 87,181 -0.10(-0.20%)
Sep 21, 2017 49.83 50.16 49.57 49.77 515,475 -0.28(-0.56%)
Sep 20, 2017 50.09 50.34 49.66 50.05 106,793 -0.36(-0.71%)
Sep 19, 2017 50.02 50.41 49.82 50.41 130,329 +0.23(+0.46%)
Sep 18, 2017 50.26 50.30 49.74 50.18 172,401 -0.35(-0.70%)
Sep 15, 2017 50.44 50.81 50.34 50.53 270,494 +1.05(+2.13%)
Sep 14, 2017 49.51 49.81 49.48 49.48 137,335 +0.21(+0.43%)
Sep 13, 2017 49.64 49.64 49.08 49.27 47,815 +0.92(+1.90%)
Sep 12, 2017 49.59 50.02 47.44 48.35 281,815 -1.79(-3.57%)
Sep 11, 2017 50.16 50.25 49.87 50.14 63,874 +0.22(+0.44%)
Sep 08, 2017 50.10 50.18 49.89 49.92 31,075 -0.02(-0.04%)
Sep 07, 2017 49.68 49.94 49.64 49.94 34,621 +0.34(+0.69%)
Sep 06, 2017 49.80 49.94 49.60 49.60 15,221 +0.27(+0.55%)
Sep 05, 2017 49.37 49.62 49.25 49.33 5,811 -0.28(-0.56%)
Sep 01, 2017 49.55 49.81 49.45 49.61 10,406 +0.17(+0.34%)
Aug 31, 2017 49.19 49.44 49.13 49.44 12,815 +0.00(+0.00%)
Aug 30, 2017 49.19 49.44 49.00 49.44 60,635 +0.30(+0.62%)
Aug 29, 2017 49.23 49.44 49.00 49.13 20,558 +0.09(+0.17%)
Aug 28, 2017 49.44 49.44 48.86 49.05 129,017 +0.04(+0.08%)
Aug 25, 2017 48.93 49.22 48.93 49.01 64,503 -0.08(-0.16%)
Aug 24, 2017 49.08 49.09 48.69 49.09 2,332 +0.21(+0.43%)
Aug 23, 2017 48.92 49.11 48.62 48.88 10,876 -0.07(-0.14%)
Aug 22, 2017 49.07 49.50 48.94 48.95 9,281 -0.55(-1.11%)
Aug 21, 2017 49.10 49.50 49.07 49.50 5,303 +0.42(+0.86%)
Aug 18, 2017 49.11 49.27 49.02 49.08 9,358 +0.03(+0.06%)
Aug 17, 2017 49.33 49.51 49.05 49.05 18,582 -0.08(-0.16%)
Aug 16, 2017 49.22 49.51 49.03 49.13 7,663 +0.06(+0.12%)
Aug 15, 2017 49.32 49.37 49.06 49.07 12,725 -0.26(-0.53%)
Aug 14, 2017 49.52 49.60 49.33 49.33 21,739 -0.08(-0.16%)
Aug 11, 2017 49.34 49.65 49.29 49.41 4,139 -0.19(-0.38%)
Aug 10, 2017 49.59 49.63 49.30 49.60 7,134 +0.16(+0.32%)
Aug 09, 2017 49.76 49.76 49.34 49.44 16,085 -0.57(-1.14%)
Aug 08, 2017 50.22 50.22 49.77 50.01 11,745 -0.31(-0.62%)
Aug 07, 2017 50.43 50.72 50.27 50.32 12,947 +0.04(+0.08%)
Aug 04, 2017 50.70 50.70 50.24 50.28 16,964 -0.72(-1.41%)
Aug 03, 2017 50.84 51.07 50.82 51.00 8,934 -0.33(-0.63%)
Aug 02, 2017 51.23 51.52 51.12 51.33 5,566 -0.16(-0.32%)
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.