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 (%)
Feb 27, 2015 61.75 62.00 61.64 61.79 77,214 +0.05(+0.08%)
Feb 26, 2015 61.38 61.99 61.37 61.74 68,623 -0.74(-1.18%)
Feb 25, 2015 62.00 62.59 61.85 62.48 36,698 +1.89(+3.12%)
Feb 24, 2015 60.03 60.64 60.01 60.59 28,808 +0.50(+0.83%)
Feb 23, 2015 59.67 60.22 59.67 60.09 43,289 +0.52(+0.87%)
Feb 20, 2015 58.60 59.61 58.52 59.57 47,570 +0.39(+0.66%)
Feb 19, 2015 58.71 59.38 58.71 59.18 34,778 +0.80(+1.37%)
Feb 18, 2015 57.96 58.50 57.83 58.38 18,981 +0.61(+1.06%)
Feb 17, 2015 57.49 57.99 57.39 57.77 82,552 +1.03(+1.82%)
Feb 13, 2015 56.74 56.74 56.74 0 -0.87(-1.51%)
Feb 12, 2015 57.03 57.64 56.75 57.61 56,079 +0.45(+0.78%)
Feb 11, 2015 56.93 57.30 56.70 57.16 83,988 +2.16(+3.94%)
Feb 10, 2015 58.13 58.79 53.85 55.00 176,350 -3.20(-5.50%)
Feb 09, 2015 58.37 58.52 58.06 58.20 292,883 -0.73(-1.25%)
Feb 06, 2015 58.83 59.41 58.60 58.94 78,445 -0.34(-0.58%)
Feb 05, 2015 58.57 59.38 58.20 59.28 253,347 +1.17(+2.01%)
Feb 04, 2015 59.08 59.08 58.07 58.11 99,726 +0.76(+1.33%)
Feb 03, 2015 56.20 57.83 56.20 57.35 121,046 +1.35(+2.41%)
Feb 02, 2015 55.71 56.00 55.43 56.00 39,419 +0.20(+0.36%)
Jan 30, 2015 56.37 56.42 55.75 55.80 66,783 -0.62(-1.10%)
Jan 29, 2015 56.79 56.80 56.26 56.42 120,786 -0.40(-0.71%)
Jan 28, 2015 57.13 57.79 56.57 56.82 163,444 -0.61(-1.06%)
Jan 27, 2015 57.26 57.46 56.89 57.43 571,676 +0.49(+0.86%)
Jan 26, 2015 56.47 57.01 56.13 56.94 72,063 +0.38(+0.67%)
Jan 23, 2015 56.18 56.85 56.00 56.56 81,973 -0.87(-1.51%)
Jan 22, 2015 56.36 57.48 56.22 57.43 69,736 +1.29(+2.30%)
Jan 21, 2015 56.00 56.24 55.70 56.14 182,589 -0.95(-1.66%)
Jan 20, 2015 56.20 57.15 56.10 57.09 48,752 +1.26(+2.26%)
Jan 16, 2015 55.83 55.83 55.83 0 +0.14(+0.25%)
Jan 15, 2015 55.55 57.01 55.51 55.69 35,384 +0.08(+0.14%)
Jan 14, 2015 54.56 55.80 54.42 55.61 30,269 +0.89(+1.63%)
Jan 13, 2015 54.72 0 +0.57(+1.05%)
Jan 12, 2015 54.09 54.20 53.82 54.15 39,639 +0.27(+0.50%)
Jan 09, 2015 53.41 53.92 53.35 53.88 42,348 +0.21(+0.39%)
Jan 08, 2015 53.75 54.08 53.26 53.67 20,021 +0.93(+1.76%)
Jan 07, 2015 52.33 52.79 52.23 52.74 25,918 +0.59(+1.13%)
Jan 06, 2015 52.80 52.80 52.02 52.15 21,169 -0.86(-1.62%)
Jan 05, 2015 53.36 53.41 52.80 53.01 27,937 -1.79(-3.27%)
Jan 02, 2015 55.59 55.59 54.76 54.80 24,807 -0.92(-1.65%)
Dec 31, 2014 55.72 55.72 55.72 0 -0.01(-0.02%)
Dec 30, 2014 55.90 56.06 55.62 55.73 42,768 -0.31(-0.55%)
Dec 29, 2014 56.00 56.20 55.94 56.04 106,337 +0.14(+0.25%)
Dec 26, 2014 55.78 56.27 55.78 55.90 68,230 +0.03(+0.05%)
Dec 24, 2014 55.87 55.87 55.87 0 +0.25(+0.45%)
Dec 23, 2014 55.93 56.32 55.62 55.62 124,142 -0.01(-0.02%)
Dec 22, 2014 55.95 56.13 55.58 55.63 82,860 -0.17(-0.31%)
Dec 19, 2014 55.64 55.92 55.35 55.80 47,596 -0.34(-0.61%)
Dec 18, 2014 55.99 56.37 55.89 56.15 60,028 +0.80(+1.45%)
Dec 17, 2014 55.44 55.90 55.32 55.35 78,482 +0.97(+1.78%)
Dec 16, 2014 55.01 54.32 54.38 74,628 +0.41(+0.77%)
Dec 15, 2014 55.22 55.43 53.78 53.97 56,840 -2.27(-4.05%)
Dec 12, 2014 57.45 57.56 56.24 56.24 379,632 -1.54(-2.67%)
Dec 11, 2014 57.49 58.75 57.49 57.78 66,741 -0.32(-0.55%)
Dec 10, 2014 57.75 58.33 57.75 58.10 76,913 +0.50(+0.87%)
Dec 09, 2014 58.07 58.90 57.40 57.60 51,516 -1.88(-3.16%)
Dec 08, 2014 59.41 59.77 58.99 59.48 202,671 -0.24(-0.40%)
Dec 05, 2014 60.00 60.35 59.31 59.72 26,606 +0.85(+1.44%)
Dec 04, 2014 59.05 59.26 58.55 58.87 27,859 -0.52(-0.87%)
Dec 03, 2014 59.60 59.60 58.66 59.39 12,555 +0.29(+0.49%)
Dec 02, 2014 59.02 59.43 58.90 59.10 17,258 +0.11(+0.19%)
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.