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 (%)
Nov 30, 2015 67.37 67.44 66.88 67.09 12,307 -0.93(-1.37%)
Nov 27, 2015 67.77 68.15 67.62 68.02 16,849 +0.41(+0.60%)
Nov 25, 2015 67.61 67.61 67.61 0 +0.17(+0.25%)
Nov 24, 2015 66.27 67.44 66.27 67.44 31,588 +0.33(+0.49%)
Nov 23, 2015 67.09 67.11 44,413 -1.44(-2.10%)
Nov 20, 2015 68.64 69.11 68.49 68.55 51,849 +0.61(+0.90%)
Nov 19, 2015 68.04 68.04 67.37 67.94 23,808 +0.76(+1.13%)
Nov 18, 2015 66.71 67.40 66.36 67.18 28,394 +0.20(+0.30%)
Nov 17, 2015 65.76 66.98 65.76 66.98 22,268 +1.02(+1.55%)
Nov 16, 2015 64.35 65.96 64.35 65.96 19,423 +1.40(+2.18%)
Nov 13, 2015 64.94 65.30 64.38 64.56 25,228 -1.17(-1.79%)
Nov 12, 2015 65.87 66.75 65.53 65.73 33,760 -0.06(-0.09%)
Nov 11, 2015 65.51 66.45 65.51 65.79 16,243 +0.69(+1.06%)
Nov 10, 2015 64.96 65.34 64.75 65.10 22,975 -0.50(-0.76%)
Nov 09, 2015 65.30 65.61 65.00 65.60 24,886 -0.39(-0.59%)
Nov 06, 2015 65.82 66.10 65.60 65.99 60,531 -0.70(-1.05%)
Nov 05, 2015 66.69 66.71 66.33 66.69 33,936 -0.31(-0.46%)
Nov 04, 2015 67.64 67.65 66.46 67.00 40,914 -0.58(-0.86%)
Nov 03, 2015 67.09 67.65 66.72 67.58 29,704 -0.52(-0.76%)
Nov 02, 2015 67.61 68.50 67.43 68.09 23,338 +0.39(+0.58%)
Oct 30, 2015 67.28 68.65 67.24 67.70 22,783 -0.15(-0.22%)
Oct 29, 2015 67.01 68.45 66.93 67.85 20,157 +0.26(+0.38%)
Oct 28, 2015 67.05 68.00 66.80 67.59 20,578 +0.97(+1.45%)
Oct 27, 2015 67.60 67.60 66.36 66.62 16,044 -1.44(-2.11%)
Oct 26, 2015 67.77 68.08 67.43 68.06 26,795 -0.90(-1.31%)
Oct 23, 2015 67.92 69.00 67.92 68.96 15,931 +1.35(+2.00%)
Oct 22, 2015 66.82 68.00 66.82 67.61 16,863 +0.66(+0.99%)
Oct 21, 2015 67.63 67.63 65.32 66.95 25,592 +0.94(+1.42%)
Oct 20, 2015 66.73 67.05 65.70 66.02 62,367 -0.16(-0.23%)
Oct 19, 2015 66.82 66.83 65.94 66.17 77,327 -1.04(-1.55%)
Oct 16, 2015 66.54 67.21 66.39 67.21 38,183 +0.50(+0.75%)
Oct 15, 2015 66.11 67.16 65.93 66.71 19,889 +0.67(+1.01%)
Oct 14, 2015 66.02 66.64 66.02 66.04 13,074 +0.32(+0.49%)
Oct 13, 2015 65.03 65.72 64.98 65.72 9,235 -0.54(-0.81%)
Oct 12, 2015 65.94 66.26 65.80 66.26 18,272 -0.14(-0.21%)
Oct 09, 2015 66.51 66.98 65.90 66.40 22,513 -0.60(-0.90%)
Oct 08, 2015 65.85 67.16 65.85 67.00 16,803 +0.45(+0.68%)
Oct 07, 2015 65.71 66.68 65.59 66.55 28,394 +1.62(+2.49%)
Oct 06, 2015 65.45 65.63 64.83 64.93 31,736 -0.57(-0.87%)
Oct 05, 2015 64.85 65.82 64.85 65.50 32,029 +1.31(+2.04%)
Oct 02, 2015 63.34 64.40 62.78 64.19 52,350 +0.92(+1.45%)
Oct 01, 2015 64.07 64.07 62.79 63.27 12,979 -0.14(-0.22%)
Sep 30, 2015 63.19 63.41 62.82 63.41 32,859 +1.47(+2.37%)
Sep 29, 2015 62.04 62.28 61.68 61.94 31,521 -0.94(-1.49%)
Sep 28, 2015 64.00 64.00 62.88 62.88 20,905 +0.15(+0.24%)
Sep 25, 2015 63.21 63.40 62.46 62.73 15,882 -0.02(-0.03%)
Sep 24, 2015 62.27 63.01 62.14 62.75 130,804 +0.11(+0.18%)
Sep 23, 2015 62.60 62.90 62.26 62.64 24,745 +0.02(+0.04%)
Sep 22, 2015 62.95 62.95 62.12 62.62 18,889 -0.66(-1.05%)
Sep 21, 2015 63.40 63.62 63.15 63.28 20,705 -0.48(-0.76%)
Sep 18, 2015 63.42 64.19 63.22 63.76 30,869 -0.01(-0.01%)
Sep 17, 2015 63.74 64.33 63.35 63.77 27,357 +0.07(+0.11%)
Sep 16, 2015 63.25 63.87 63.25 63.70 28,933 +1.28(+2.05%)
Sep 15, 2015 62.29 62.63 61.99 62.42 119,714 -0.59(-0.94%)
Sep 14, 2015 62.96 63.05 62.52 63.01 11,422 -0.88(-1.38%)
Sep 11, 2015 63.09 63.89 63.03 63.89 38,286 -0.54(-0.84%)
Sep 10, 2015 63.73 64.79 63.73 64.43 21,371 +0.86(+1.35%)
Sep 09, 2015 64.38 64.78 63.57 63.57 42,162 -0.45(-0.70%)
Sep 08, 2015 63.39 64.13 63.39 64.02 28,325 +1.50(+2.40%)
Sep 04, 2015 62.52 62.52 62.52 0 -0.19(-0.30%)
Sep 03, 2015 63.59 63.59 62.68 62.71 29,924 -0.46(-0.73%)
Sep 02, 2015 63.32 63.53 62.64 63.17 36,372 +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.