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, 2016 38.50 39.00 38.43 38.85 61,624 +0.32(+0.83%)
Nov 29, 2016 38.51 38.82 38.42 38.53 68,139 +0.47(+1.22%)
Nov 28, 2016 38.18 38.37 37.96 38.06 185,228 -1.16(-2.96%)
Nov 25, 2016 38.41 39.31 38.37 39.23 37,888 +1.72(+4.59%)
Nov 23, 2016 37.51 37.51 37.51 0 -0.45(-1.20%)
Nov 22, 2016 37.88 38.08 37.78 37.96 158,261 +0.41(+1.09%)
Nov 21, 2016 37.23 37.57 37.23 37.55 71,733 -0.34(-0.90%)
Nov 18, 2016 37.86 37.97 37.74 37.89 67,024 -0.98(-2.51%)
Nov 17, 2016 39.15 39.23 38.72 38.87 102,349 -0.49(-1.25%)
Nov 16, 2016 39.33 39.58 39.08 39.36 157,786 -0.03(-0.08%)
Nov 15, 2016 38.96 39.47 38.89 39.39 732,575 +0.92(+2.40%)
Nov 14, 2016 38.99 39.07 38.35 38.47 42,169 -1.27(-3.21%)
Nov 11, 2016 39.81 39.90 39.50 39.74 54,827 +0.13(+0.33%)
Nov 10, 2016 39.72 39.92 39.29 39.61 57,239 -0.49(-1.22%)
Nov 09, 2016 39.62 40.29 39.62 40.10 58,163 +0.01(+0.02%)
Nov 08, 2016 39.99 40.38 39.99 40.09 90,057 -0.17(-0.42%)
Nov 07, 2016 40.44 40.49 40.00 40.26 39,059 -0.11(-0.28%)
Nov 04, 2016 40.10 40.68 40.10 40.37 29,796 +0.37(+0.92%)
Nov 03, 2016 40.65 40.67 39.98 40.00 73,841 -0.15(-0.37%)
Nov 02, 2016 40.50 40.52 39.95 40.15 36,120 +0.06(+0.16%)
Nov 01, 2016 40.10 40.28 39.93 40.09 62,474 +0.14(+0.35%)
Oct 31, 2016 39.63 40.05 39.63 39.95 94,123 +0.62(+1.56%)
Oct 28, 2016 39.61 39.75 39.28 39.33 19,585 -0.65(-1.61%)
Oct 27, 2016 39.62 40.09 39.57 39.98 41,324 +0.90(+2.29%)
Oct 26, 2016 39.07 39.26 38.95 39.08 46,428 -0.19(-0.48%)
Oct 25, 2016 39.17 39.67 39.06 39.27 48,641 -0.51(-1.29%)
Oct 24, 2016 40.09 40.09 39.66 39.78 27,580 -0.53(-1.30%)
Oct 21, 2016 40.00 40.45 39.82 40.31 21,843 -0.21(-0.52%)
Oct 20, 2016 40.45 40.69 40.35 40.52 28,626 -1.70(-4.03%)
Oct 19, 2016 41.82 42.25 41.82 42.22 80,749 +0.78(+1.88%)
Oct 18, 2016 41.45 41.72 41.44 41.44 34,543 +0.48(+1.17%)
Oct 17, 2016 40.76 41.07 40.68 40.96 45,047 -0.34(-0.82%)
Oct 14, 2016 41.83 41.90 40.95 41.30 37,003 -0.47(-1.13%)
Oct 13, 2016 41.17 42.05 40.85 41.77 30,030 -0.74(-1.74%)
Oct 12, 2016 42.36 42.65 42.19 42.51 29,852 -0.27(-0.63%)
Oct 11, 2016 43.56 43.65 42.62 42.78 45,515 -1.25(-2.85%)
Oct 10, 2016 44.03 44.28 43.90 44.03 132,688 -0.53(-1.18%)
Oct 07, 2016 43.83 45.02 43.83 44.56 662,212 -0.97(-2.13%)
Oct 06, 2016 45.45 45.74 45.45 45.53 18,387 -0.02(-0.04%)
Oct 05, 2016 45.51 45.74 45.51 45.55 15,752 -1.19(-2.55%)
Oct 04, 2016 47.20 47.40 46.72 46.74 30,246 -0.10(-0.21%)
Oct 03, 2016 46.66 46.89 46.66 46.84 14,841 +0.40(+0.85%)
Sep 30, 2016 46.43 47.09 46.31 46.45 49,714 -0.51(-1.08%)
Sep 29, 2016 47.47 47.60 46.85 46.95 22,963 +0.87(+1.88%)
Sep 28, 2016 46.01 46.22 45.82 46.09 35,397 +1.88(+4.26%)
Sep 27, 2016 43.68 44.35 43.68 44.20 47,673 +0.48(+1.10%)
Sep 26, 2016 43.24 43.95 43.15 43.72 23,261 -0.59(-1.33%)
Sep 23, 2016 44.26 44.34 44.00 44.31 25,569 -0.72(-1.61%)
Sep 22, 2016 45.22 45.34 44.93 45.03 22,290 +0.06(+0.14%)
Sep 21, 2016 44.36 44.98 44.32 44.97 18,945 +0.72(+1.63%)
Sep 20, 2016 44.50 44.51 44.06 44.25 23,493 -0.51(-1.14%)
Sep 19, 2016 44.70 44.80 44.44 44.76 18,482 +1.01(+2.31%)
Sep 16, 2016 43.93 43.94 43.52 43.75 16,623 -0.36(-0.82%)
Sep 15, 2016 43.57 44.46 43.55 44.11 41,909 +0.61(+1.40%)
Sep 14, 2016 43.75 43.75 43.32 43.50 14,524 -0.65(-1.47%)
Sep 13, 2016 44.44 44.45 44.15 44.15 38,881 -1.34(-2.95%)
Sep 12, 2016 44.72 45.49 44.71 45.49 28,732 +0.41(+0.91%)
Sep 09, 2016 45.66 45.66 45.01 45.08 18,555 -0.93(-2.02%)
Sep 08, 2016 45.99 46.42 45.78 46.01 17,255 +0.18(+0.39%)
Sep 07, 2016 46.25 46.33 45.59 45.83 52,751 -0.62(-1.32%)
Sep 06, 2016 46.28 46.55 46.14 46.45 50,920 +0.91(+2.01%)
Sep 02, 2016 45.53 45.53 45.53 0 +0.38(+0.84%)
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.