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 28, 2017 49.55 50.08 49.44 49.57 23,545 -0.14(-0.28%)
Feb 27, 2017 49.56 50.46 49.56 49.71 14,336 -0.19(-0.38%)
Feb 24, 2017 49.85 50.57 49.82 49.90 6,280 -0.41(-0.82%)
Feb 23, 2017 49.99 50.60 49.95 50.31 21,255 +0.75(+1.52%)
Feb 22, 2017 49.67 49.77 49.51 49.56 22,192 +0.08(+0.16%)
Feb 21, 2017 49.37 49.62 49.37 49.48 147,469 +0.22(+0.45%)
Feb 17, 2017 49.26 49.26 49.26 0 -0.61(-1.22%)
Feb 16, 2017 49.80 50.55 49.79 49.87 12,932 +0.33(+0.67%)
Feb 15, 2017 49.45 50.11 49.42 49.54 16,267 -0.12(-0.24%)
Feb 14, 2017 49.82 49.82 49.50 49.66 17,906 -0.51(-1.02%)
Feb 13, 2017 50.10 50.34 50.01 50.17 17,551 +0.21(+0.41%)
Feb 10, 2017 49.79 50.22 49.75 49.96 10,569 +0.06(+0.13%)
Feb 09, 2017 50.27 50.30 49.77 49.90 36,093 -0.17(-0.34%)
Feb 08, 2017 50.21 50.24 49.94 50.07 70,917 -0.12(-0.24%)
Feb 07, 2017 49.80 50.58 49.74 50.19 107,260 +0.16(+0.32%)
Feb 06, 2017 50.02 50.15 49.80 50.03 144,059 -0.08(-0.16%)
Feb 03, 2017 50.17 50.23 49.95 50.11 134,591 -0.14(-0.28%)
Feb 02, 2017 50.35 50.71 50.02 50.25 161,364 -0.55(-1.08%)
Feb 01, 2017 50.65 50.91 50.59 50.80 44,957 +0.20(+0.39%)
Jan 31, 2017 50.21 51.40 50.16 50.60 98,829 +0.34(+0.69%)
Jan 30, 2017 50.16 50.57 50.10 50.26 92,497 -0.14(-0.27%)
Jan 27, 2017 50.42 51.29 50.28 50.40 11,765 -0.35(-0.70%)
Jan 26, 2017 50.49 50.92 50.35 50.75 27,808 +0.32(+0.63%)
Jan 25, 2017 50.28 50.66 49.10 50.43 190,024 +0.36(+0.72%)
Jan 24, 2017 50.50 50.50 49.99 50.07 276,921 -0.29(-0.58%)
Jan 23, 2017 49.81 51.10 49.81 50.36 58,059 +0.77(+1.55%)
Jan 20, 2017 49.36 49.62 49.19 49.59 114,245 +0.16(+0.32%)
Jan 19, 2017 49.15 49.53 49.15 49.43 25,776 +0.37(+0.75%)
Jan 18, 2017 49.05 49.37 49.01 49.06 26,509 -0.34(-0.70%)
Jan 17, 2017 49.24 49.52 48.91 49.41 110,696 +1.26(+2.61%)
Jan 13, 2017 48.15 48.15 48.15 0 -0.25(-0.52%)
Jan 12, 2017 48.44 49.26 48.27 48.40 63,165 +0.20(+0.41%)
Jan 11, 2017 48.01 48.68 47.68 48.20 20,284 +0.02(+0.04%)
Jan 10, 2017 48.27 48.79 47.93 48.18 38,770 -0.13(-0.27%)
Jan 09, 2017 48.06 48.73 48.05 48.31 79,849 -0.42(-0.86%)
Jan 06, 2017 48.82 49.09 48.67 48.73 47,421 -0.53(-1.08%)
Jan 05, 2017 48.86 49.40 48.77 49.26 64,236 +0.59(+1.21%)
Jan 04, 2017 48.44 49.19 48.44 48.67 28,097 -0.03(-0.06%)
Jan 03, 2017 48.40 49.60 48.21 48.70 124,978 -0.32(-0.65%)
Dec 30, 2016 49.02 49.02 49.02 0 +0.78(+1.62%)
Dec 29, 2016 48.26 49.08 48.12 48.24 81,745 +0.21(+0.44%)
Dec 28, 2016 48.02 48.16 47.84 48.03 30,024 -0.27(-0.56%)
Dec 27, 2016 49.13 49.13 48.14 48.30 47,255 +0.07(+0.15%)
Dec 23, 2016 48.23 48.23 48.23 0 -0.05(-0.10%)
Dec 22, 2016 48.57 48.62 48.27 48.28 168,874 -0.56(-1.15%)
Dec 21, 2016 48.73 49.07 48.58 48.84 75,864 +0.24(+0.49%)
Dec 20, 2016 48.63 48.77 48.39 48.60 71,858 -0.95(-1.92%)
Dec 19, 2016 49.05 49.99 48.96 49.55 113,140 +0.06(+0.13%)
Dec 16, 2016 49.11 49.79 49.06 49.48 52,556 +0.83(+1.71%)
Dec 15, 2016 48.79 49.12 48.30 48.66 100,530 -0.45(-0.91%)
Dec 14, 2016 50.01 50.11 49.10 49.10 61,379 -0.50(-1.01%)
Dec 13, 2016 50.26 50.55 48.35 49.60 247,763 +0.31(+0.63%)
Dec 12, 2016 50.28 50.33 49.08 49.29 104,671 -0.66(-1.32%)
Dec 09, 2016 41.64 52.64 41.62 49.95 85,539 +10.29(+25.95%)
Dec 08, 2016 39.87 39.93 39.51 39.66 580,288 +0.46(+1.17%)
Dec 07, 2016 38.79 39.36 38.73 39.20 157,902 +0.09(+0.23%)
Dec 06, 2016 38.60 39.15 38.53 39.11 185,550 +0.67(+1.76%)
Dec 05, 2016 38.39 38.55 38.21 38.44 107,105 -0.46(-1.18%)
Dec 02, 2016 38.94 38.96 38.62 38.90 55,141 +0.25(+0.65%)
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.