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 (%)
Mar 31, 2016 58.64 59.30 58.53 58.55 28,948 -1.28(-2.14%)
Mar 30, 2016 59.44 59.83 59.35 59.83 19,775 +0.12(+0.20%)
Mar 29, 2016 58.53 59.71 58.46 59.71 31,908 +1.43(+2.45%)
Mar 28, 2016 56.88 58.59 56.88 58.28 33,446 +0.53(+0.92%)
Mar 24, 2016 57.75 57.75 57.75 0 -0.75(-1.28%)
Mar 23, 2016 58.54 58.99 58.27 58.50 27,666 +0.89(+1.54%)
Mar 22, 2016 57.30 57.97 57.27 57.61 52,403 -1.09(-1.86%)
Mar 21, 2016 58.44 58.88 58.27 58.70 24,038 -0.03(-0.05%)
Mar 18, 2016 58.60 59.15 58.54 58.73 20,371 -0.43(-0.73%)
Mar 17, 2016 58.99 59.19 58.61 59.16 23,630 +0.45(+0.77%)
Mar 16, 2016 57.52 58.94 57.42 58.71 33,041 +0.48(+0.82%)
Mar 15, 2016 57.87 58.25 57.85 58.23 64,562 -0.15(-0.26%)
Mar 14, 2016 58.30 58.88 58.21 58.38 27,470 +0.22(+0.38%)
Mar 11, 2016 58.08 58.54 57.95 58.16 33,868 +1.31(+2.30%)
Mar 10, 2016 56.76 57.28 55.88 56.85 42,803 -0.80(-1.39%)
Mar 09, 2016 57.27 58.08 57.13 57.65 18,014 +0.59(+1.03%)
Mar 08, 2016 57.25 57.61 56.98 57.06 50,018 -0.61(-1.06%)
Mar 07, 2016 57.30 58.47 57.23 57.67 33,817 -0.68(-1.17%)
Mar 04, 2016 58.51 58.61 58.17 58.35 72,481 -0.41(-0.70%)
Mar 03, 2016 58.57 59.04 58.50 58.76 24,664 -0.14(-0.24%)
Mar 02, 2016 58.58 59.32 58.48 58.90 31,384 -0.42(-0.71%)
Mar 01, 2016 58.84 59.63 58.65 59.32 58,284 +1.39(+2.40%)
Feb 29, 2016 57.81 58.60 57.59 57.93 87,901 +0.89(+1.56%)
Feb 26, 2016 57.46 57.69 57.03 57.04 119,100 -0.39(-0.68%)
Feb 25, 2016 56.80 57.78 56.65 57.43 28,220 +0.77(+1.36%)
Feb 24, 2016 56.26 57.07 55.83 56.66 23,766 -0.18(-0.32%)
Feb 23, 2016 57.77 57.84 56.84 56.84 29,592 -1.16(-2.00%)
Feb 22, 2016 57.74 58.25 57.60 58.00 22,174 -0.66(-1.13%)
Feb 19, 2016 57.92 58.80 57.76 58.66 35,495 +0.00(+0.00%)
Feb 18, 2016 58.49 58.75 57.85 58.66 53,672 +0.25(+0.43%)
Feb 17, 2016 58.14 58.74 58.14 58.41 53,816 +0.95(+1.65%)
Feb 16, 2016 57.55 57.67 57.07 57.46 69,293 +0.96(+1.70%)
Feb 12, 2016 56.50 56.50 56.50 0 +0.05(+0.09%)
Feb 11, 2016 55.97 56.65 55.87 56.45 131,353 +0.36(+0.63%)
Feb 10, 2016 56.69 56.77 56.09 56.09 119,272 -0.76(-1.33%)
Feb 09, 2016 55.27 57.05 55.27 56.85 177,191 +0.18(+0.32%)
Feb 08, 2016 56.98 57.07 56.10 56.67 398,143 -3.03(-5.08%)
Feb 05, 2016 61.50 61.50 59.31 59.70 463,023 -2.23(-3.60%)
Feb 04, 2016 62.26 62.93 61.00 61.93 320,575 -0.47(-0.75%)
Feb 03, 2016 63.41 63.54 61.73 62.40 232,971 -0.04(-0.06%)
Feb 02, 2016 62.99 62.99 62.14 62.44 68,908 -0.62(-0.98%)
Feb 01, 2016 63.75 64.03 62.53 63.06 124,340 +0.43(+0.69%)
Jan 29, 2016 61.44 63.00 61.40 62.63 33,177 +1.47(+2.40%)
Jan 28, 2016 61.24 61.40 60.61 61.16 39,892 +0.21(+0.34%)
Jan 27, 2016 61.44 61.93 60.52 60.95 23,115 -0.24(-0.39%)
Jan 26, 2016 60.42 61.40 60.38 61.19 23,482 +0.66(+1.09%)
Jan 25, 2016 60.73 61.21 60.34 60.53 39,079 -0.82(-1.34%)
Jan 22, 2016 60.11 61.43 60.11 61.35 30,667 +2.56(+4.35%)
Jan 21, 2016 57.63 59.21 57.56 58.79 39,486 -0.83(-1.39%)
Jan 20, 2016 59.02 59.89 57.92 59.62 46,924 -0.77(-1.28%)
Jan 19, 2016 59.97 60.57 59.70 60.39 46,875 -0.01(-0.02%)
Jan 15, 2016 60.40 60.40 60.40 0 -2.00(-3.20%)
Jan 14, 2016 62.92 62.93 61.58 62.40 100,320 +0.00(+0.00%)
Jan 13, 2016 63.65 63.90 62.19 62.39 29,964 -2.42(-3.73%)
Jan 12, 2016 64.99 65.35 64.30 64.81 26,483 +0.13(+0.20%)
Jan 11, 2016 64.65 64.85 63.94 64.68 46,760 +0.51(+0.79%)
Jan 08, 2016 64.70 64.80 64.16 64.17 27,427 +0.21(+0.33%)
Jan 07, 2016 63.85 64.35 63.26 63.96 26,494 -0.88(-1.36%)
Jan 06, 2016 64.02 64.85 64.02 64.84 30,433 -0.73(-1.12%)
Jan 05, 2016 65.62 65.70 64.75 65.58 34,864 +0.42(+0.65%)
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.