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 (%)
May 29, 2015 65.23 65.28 64.53 64.92 26,266 -0.83(-1.27%)
May 28, 2015 65.40 65.84 65.21 65.75 43,745 -0.68(-1.02%)
May 27, 2015 66.31 66.58 66.17 66.43 32,455 -0.03(-0.05%)
May 26, 2015 67.13 65.80 66.46 21,003 -0.67(-1.00%)
May 22, 2015 67.13 67.13 67.13 0 -1.43(-2.09%)
May 21, 2015 68.44 68.67 68.21 68.56 23,159 +1.08(+1.60%)
May 20, 2015 67.50 67.81 67.27 67.48 21,304 -0.46(-0.68%)
May 19, 2015 67.70 68.09 67.37 67.94 36,227 +0.39(+0.58%)
May 18, 2015 67.52 67.74 67.06 67.55 25,798 -0.69(-1.01%)
May 15, 2015 68.12 68.42 67.91 68.24 25,030 -0.10(-0.15%)
May 14, 2015 67.73 68.34 67.73 68.34 23,379 +0.77(+1.14%)
May 13, 2015 67.38 67.65 66.89 67.57 25,474 +0.36(+0.54%)
May 12, 2015 66.52 67.21 66.34 67.21 14,743 -0.30(-0.44%)
May 11, 2015 66.95 67.65 66.82 67.51 34,580 +0.60(+0.90%)
May 08, 2015 66.70 67.34 66.58 66.91 26,367 +1.44(+2.20%)
May 07, 2015 65.34 65.71 64.86 65.47 35,770 +0.10(+0.15%)
May 06, 2015 65.81 64.89 65.37 32,394 -0.26(-0.40%)
May 05, 2015 65.61 65.76 65.36 65.63 15,831 -0.22(-0.33%)
May 04, 2015 66.01 66.03 65.80 65.85 16,601 -0.09(-0.14%)
May 01, 2015 65.68 65.94 65.08 65.94 32,088 -0.21(-0.32%)
Apr 30, 2015 66.44 66.54 65.73 66.15 37,433 -0.73(-1.09%)
Apr 29, 2015 66.73 67.00 66.50 66.88 21,758 +0.04(+0.06%)
Apr 28, 2015 66.50 66.95 66.40 66.84 23,241 -0.16(-0.25%)
Apr 27, 2015 66.71 67.12 66.60 67.00 29,611 +0.19(+0.28%)
Apr 24, 2015 66.70 66.87 66.36 66.82 46,881 +1.40(+2.14%)
Apr 23, 2015 65.07 65.73 65.07 65.42 97,688 -0.34(-0.52%)
Apr 22, 2015 65.56 65.85 65.22 65.76 37,251 -0.39(-0.59%)
Apr 21, 2015 65.93 66.49 65.65 66.15 27,593 +3.22(+5.12%)
Apr 20, 2015 62.66 62.99 62.50 62.93 29,975 -0.33(-0.52%)
Apr 17, 2015 62.77 63.26 62.74 63.26 41,895 +0.34(+0.54%)
Apr 16, 2015 62.54 63.19 62.47 62.92 43,725 -0.11(-0.17%)
Apr 15, 2015 61.96 63.03 61.96 63.03 32,285 +0.58(+0.93%)
Apr 14, 2015 62.08 62.45 62.07 62.45 20,913 +0.48(+0.77%)
Apr 13, 2015 61.64 61.97 61.22 61.97 39,535 -0.53(-0.85%)
Apr 10, 2015 61.50 62.54 61.36 62.50 24,930 +1.10(+1.79%)
Apr 09, 2015 61.53 62.17 61.37 61.40 19,272 -0.60(-0.97%)
Apr 08, 2015 62.02 62.47 61.82 62.00 33,776 -0.50(-0.80%)
Apr 07, 2015 60.70 64.37 60.56 62.50 63,280 +2.35(+3.91%)
Apr 06, 2015 60.00 60.23 59.60 60.15 27,602 +0.94(+1.59%)
Apr 02, 2015 59.21 59.21 59.21 0 +0.47(+0.79%)
Apr 01, 2015 58.86 59.07 58.51 58.74 29,366 -0.32(-0.53%)
Mar 31, 2015 59.27 59.66 58.83 59.06 43,977 -0.69(-1.15%)
Mar 30, 2015 59.17 60.03 59.02 59.75 50,855 -0.25(-0.42%)
Mar 27, 2015 60.24 60.24 59.61 60.00 19,251 +0.14(+0.23%)
Mar 26, 2015 59.41 59.99 58.99 59.86 39,928 +0.15(+0.25%)
Mar 25, 2015 60.60 60.60 59.42 59.71 31,436 -1.59(-2.59%)
Mar 24, 2015 61.23 61.73 61.02 61.30 49,873 +0.10(+0.16%)
Mar 23, 2015 61.15 61.69 61.10 61.20 37,304 -0.51(-0.83%)
Mar 20, 2015 61.00 61.98 61.00 61.71 49,331 +0.91(+1.50%)
Mar 19, 2015 61.34 61.39 60.64 60.80 27,767 -0.98(-1.58%)
Mar 18, 2015 59.99 62.06 59.88 61.77 84,179 +1.70(+2.84%)
Mar 17, 2015 59.51 60.10 59.80 60.07 30,881 +0.27(+0.45%)
Mar 16, 2015 59.52 59.81 59.28 59.80 37,710 +0.83(+1.41%)
Mar 13, 2015 58.85 59.01 58.55 58.97 35,247 -0.42(-0.71%)
Mar 12, 2015 59.38 59.72 59.20 59.39 53,028 +0.41(+0.70%)
Mar 11, 2015 59.05 59.22 58.64 58.98 123,189 -0.67(-1.12%)
Mar 10, 2015 60.42 60.42 59.48 59.65 23,708 -0.56(-0.93%)
Mar 09, 2015 60.38 60.52 59.90 60.21 29,266 +0.06(+0.10%)
Mar 06, 2015 59.99 60.32 59.87 60.15 19,145 -0.88(-1.44%)
Mar 05, 2015 61.35 61.37 61.00 61.03 60,085 -0.13(-0.21%)
Mar 04, 2015 61.22 60.25 61.16 44,878 +0.16(+0.26%)
Mar 03, 2015 61.33 61.36 60.69 61.00 51,731 -1.15(-1.85%)
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.