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 31, 2018 71.31 72.22 71.31 71.64 2,577 -0.45(-0.62%)
May 30, 2018 72.09 72.09 72.09 72.09 807 +1.31(+1.85%)
May 29, 2018 70.72 71.11 70.72 70.78 1,745 -1.16(-1.61%)
May 25, 2018 71.94 71.94 71.94 0 +0.00(+0.00%)
May 24, 2018 72.21 72.53 71.94 71.94 1,848 -1.18(-1.61%)
May 22, 2018 73.12 73.12 73.12 449 +0.10(+0.14%)
May 21, 2018 72.99 73.02 72.99 73.02 816 -0.23(-0.31%)
May 18, 2018 72.69 73.25 72.69 73.25 516 -0.32(-0.44%)
May 17, 2018 73.57 73.57 73.57 73.57 597 +0.16(+0.22%)
May 16, 2018 73.55 74.17 73.41 73.41 1,362 -0.97(-1.30%)
May 15, 2018 73.45 74.38 73.40 74.38 2,103 +0.38(+0.51%)
May 14, 2018 74.00 74.00 74.00 74.00 526 -0.04(-0.05%)
May 11, 2018 73.36 74.04 73.28 74.04 1,520 +0.67(+0.91%)
May 10, 2018 72.39 73.37 72.39 73.37 5,911 -0.03(-0.04%)
May 09, 2018 73.28 73.75 73.18 73.40 11,108 +0.26(+0.36%)
May 08, 2018 72.62 73.15 72.62 73.14 1,425 -0.81(-1.10%)
May 07, 2018 74.00 74.54 73.95 73.95 1,368 -0.89(-1.20%)
May 04, 2018 74.10 75.65 74.10 74.84 1,799 +0.78(+1.06%)
May 03, 2018 74.27 74.27 73.99 74.06 1,620 -0.18(-0.24%)
May 02, 2018 74.61 75.95 74.24 74.24 3,372 -1.43(-1.89%)
May 01, 2018 74.97 75.67 74.97 75.67 1,185 +0.06(+0.08%)
Apr 30, 2018 75.80 75.88 75.61 75.61 2,967 +0.10(+0.13%)
Apr 27, 2018 75.47 76.50 75.47 75.51 3,883 -0.29(-0.38%)
Apr 26, 2018 75.85 76.02 75.47 75.81 3,827 +0.25(+0.32%)
Apr 25, 2018 75.47 75.81 75.47 75.56 39,241 +2.96(+4.08%)
Apr 24, 2018 72.91 72.91 72.60 72.60 1,074 -0.12(-0.17%)
Apr 23, 2018 73.04 73.09 72.72 72.72 2,430 -0.64(-0.87%)
Apr 20, 2018 73.72 73.72 73.36 73.36 3,799 -1.03(-1.38%)
Apr 19, 2018 75.03 75.04 74.29 74.39 21,274 +0.26(+0.35%)
Apr 18, 2018 74.15 74.51 74.13 74.13 6,571 -0.54(-0.72%)
Apr 17, 2018 74.82 74.95 74.67 74.67 64,166 -0.16(-0.21%)
Apr 16, 2018 74.95 74.96 74.66 74.83 2,228 +0.50(+0.67%)
Apr 13, 2018 74.58 74.80 74.33 74.33 5,834 +0.24(+0.32%)
Apr 12, 2018 74.35 74.43 74.09 74.09 52,686 -0.13(-0.18%)
Apr 11, 2018 74.63 75.00 74.22 74.22 52,020 -0.57(-0.76%)
Apr 10, 2018 75.10 75.10 74.79 74.79 51,456 +0.56(+0.75%)
Apr 09, 2018 74.35 74.42 74.21 74.23 3,201 +0.84(+1.15%)
Apr 05, 2018 73.39 73.39 73.39 217 -1.02(-1.37%)
Apr 04, 2018 74.19 74.41 74.19 74.41 1,754 -0.27(-0.36%)
Apr 03, 2018 74.33 74.68 74.33 74.68 1,780 +1.83(+2.51%)
Apr 02, 2018 74.06 74.06 71.70 72.85 1,523 +0.16(+0.22%)
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%)
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.