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 29, 2018 72.69 72.69 72.69 0 -1.17(-1.58%)
Mar 28, 2018 74.13 74.33 73.86 73.86 2,322 +0.02(+0.03%)
Mar 27, 2018 74.25 74.41 73.84 73.84 2,640 -0.81(-1.09%)
Mar 26, 2018 74.17 75.05 74.14 74.65 4,619 +1.32(+1.80%)
Mar 23, 2018 73.97 73.97 73.33 73.33 828 -0.58(-0.78%)
Mar 22, 2018 74.34 74.34 73.89 73.91 2,310 -1.48(-1.96%)
Mar 21, 2018 74.62 76.42 74.62 75.39 3,180 +1.48(+2.00%)
Mar 20, 2018 73.53 73.91 73.21 73.91 2,125 -0.02(-0.03%)
Mar 19, 2018 73.74 74.84 73.49 73.92 1,786 +0.74(+1.02%)
Mar 16, 2018 73.53 73.56 73.18 73.18 1,614 -0.30(-0.41%)
Mar 15, 2018 73.82 74.85 73.48 73.48 9,712 -1.07(-1.44%)
Mar 14, 2018 73.64 74.55 73.54 74.55 14,845 -0.41(-0.55%)
Mar 13, 2018 73.56 75.09 73.45 74.96 3,959 +1.38(+1.88%)
Mar 12, 2018 73.92 73.92 73.52 73.58 2,890 -0.59(-0.80%)
Mar 09, 2018 74.04 74.24 74.01 74.17 4,924 +0.17(+0.22%)
Mar 08, 2018 74.62 74.62 73.88 74.00 5,303 -0.52(-0.69%)
Mar 07, 2018 74.40 74.55 74.40 74.52 4,192 +0.02(+0.03%)
Mar 06, 2018 74.95 74.95 74.50 74.50 2,255 -0.75(-1.00%)
Mar 05, 2018 75.44 75.67 74.88 75.25 9,973 -1.20(-1.57%)
Mar 02, 2018 75.26 77.00 75.14 76.45 10,351 +1.29(+1.72%)
Mar 01, 2018 74.99 75.30 74.68 75.16 13,032 +0.66(+0.89%)
Feb 28, 2018 73.70 74.51 73.63 74.50 52,538 -0.08(-0.11%)
Feb 27, 2018 75.00 75.30 73.35 74.58 58,817 +12.98(+21.07%)
Feb 26, 2018 61.70 61.73 61.60 61.60 2,345 -0.18(-0.29%)
Feb 23, 2018 62.05 62.05 61.78 61.78 2,874 +0.19(+0.30%)
Feb 22, 2018 61.59 61.59 61.59 61.59 525 +0.55(+0.91%)
Feb 21, 2018 61.34 61.40 61.04 61.04 2,717 -1.40(-2.24%)
Feb 20, 2018 61.79 62.44 61.79 62.44 1,099 +0.67(+1.09%)
Feb 16, 2018 61.77 61.77 61.77 0 +0.02(+0.04%)
Feb 15, 2018 61.47 61.74 61.47 61.74 1,230 +1.07(+1.76%)
Feb 14, 2018 60.36 60.67 60.36 60.67 61,036 +1.61(+2.73%)
Feb 13, 2018 59.03 59.15 58.85 59.06 95,051 +0.75(+1.29%)
Feb 12, 2018 58.02 58.43 58.02 58.31 4,093 +0.68(+1.18%)
Feb 09, 2018 57.91 57.91 57.63 57.63 3,881 -0.71(-1.22%)
Feb 08, 2018 58.84 58.84 57.76 58.34 3,972 +0.24(+0.40%)
Feb 07, 2018 58.25 58.48 57.97 58.10 5,577 -0.28(-0.47%)
Feb 06, 2018 58.15 58.43 58.11 58.38 6,196 -0.28(-0.48%)
Feb 05, 2018 58.91 58.66 58.66 9,348 -1.14(-1.91%)
Feb 02, 2018 59.82 60.22 59.82 59.80 1,339 -0.60(-0.99%)
Feb 01, 2018 60.23 60.51 60.22 60.40 9,186 +0.52(+0.87%)
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%)
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.