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 (%)
Jul 31, 2018 79.70 81.50 79.50 80.53 4,591 +1.26(+1.58%)
Jul 30, 2018 79.69 79.69 79.27 79.27 1,653 -1.70(-2.10%)
Jul 27, 2018 79.78 80.97 79.20 80.97 2,900 +1.47(+1.85%)
Jul 26, 2018 79.62 79.68 79.25 79.50 8,073 +0.11(+0.14%)
Jul 25, 2018 79.03 80.43 79.00 79.39 1,461 -0.20(-0.26%)
Jul 24, 2018 79.02 79.59 78.74 79.59 2,185 +0.81(+1.03%)
Jul 23, 2018 78.87 78.87 78.78 78.78 1,432 -1.22(-1.52%)
Jul 20, 2018 78.94 80.00 78.56 80.00 10,870 +0.13(+0.16%)
Jul 19, 2018 78.11 79.87 77.80 79.87 2,077 +0.21(+0.26%)
Jul 18, 2018 79.84 80.12 79.66 79.66 5,661 -0.20(-0.25%)
Jul 17, 2018 80.02 81.78 79.86 79.86 4,096 -0.63(-0.78%)
Jul 16, 2018 81.41 81.41 80.32 80.49 11,912 -0.87(-1.07%)
Jul 13, 2018 81.09 81.36 80.89 81.36 10,809 -0.29(-0.36%)
Jul 12, 2018 81.90 80.97 81.65 11,208 +2.91(+3.70%)
Jul 11, 2018 80.08 80.08 78.69 78.74 28,674 -0.86(-1.08%)
Jul 10, 2018 79.40 79.87 79.40 79.60 6,098 +0.67(+0.85%)
Jul 09, 2018 77.99 78.93 77.99 78.93 4,921 +1.95(+2.53%)
Jul 06, 2018 76.85 76.98 76.85 76.98 1,290 +0.65(+0.85%)
Jul 05, 2018 76.33 76.33 76.33 76.33 623 -0.51(-0.66%)
Jul 03, 2018 76.84 76.84 76.84 0 -0.78(-1.00%)
Jul 02, 2018 76.42 78.46 76.40 77.62 5,966 -1.26(-1.60%)
Jun 29, 2018 76.56 78.88 76.56 78.88 10,680 +2.64(+3.46%)
Jun 28, 2018 75.86 76.24 74.48 76.24 18,652 +0.02(+0.03%)
Jun 27, 2018 76.07 76.59 75.65 76.22 4,601 +0.31(+0.40%)
Jun 26, 2018 76.02 76.93 75.91 75.91 1,238 +0.45(+0.60%)
Jun 25, 2018 75.07 75.46 75.07 75.46 3,341 +0.21(+0.28%)
Jun 22, 2018 75.21 75.30 74.84 75.25 10,763 -0.50(-0.66%)
Jun 21, 2018 74.21 75.75 74.02 75.75 8,277 +2.22(+3.03%)
Jun 20, 2018 72.99 74.25 72.63 73.53 2,628 +2.43(+3.41%)
Jun 19, 2018 70.44 71.85 70.38 71.10 7,517 +0.17(+0.25%)
Jun 18, 2018 70.93 70.97 70.71 70.92 4,841 -0.31(-0.44%)
Jun 15, 2018 71.24 70.91 71.24 2,022 -0.34(-0.47%)
Jun 14, 2018 71.81 71.98 71.58 71.58 3,033 +0.51(+0.72%)
Jun 13, 2018 71.50 71.50 71.05 71.07 4,394 -3.13(-4.22%)
Jun 12, 2018 72.40 74.20 72.40 74.20 7,882 +1.20(+1.64%)
Jun 11, 2018 71.95 73.65 71.95 73.00 2,503 +0.47(+0.65%)
Jun 08, 2018 72.08 73.40 71.70 72.53 2,687 -0.66(-0.91%)
Jun 07, 2018 72.69 73.19 72.61 73.19 12,019 -0.41(-0.56%)
Jun 06, 2018 72.89 74.43 72.75 73.61 3,583 +1.48(+2.06%)
Jun 05, 2018 72.36 73.82 72.12 72.12 3,527 +0.36(+0.50%)
Jun 04, 2018 71.76 71.76 71.76 71.76 845 +0.00(+0.00%)
Jun 01, 2018 71.71 71.76 71.46 71.76 2,628 +0.12(+0.17%)
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%)
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.