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 (%)
Dec 27, 2018 87.16 87.16 87.16 0 +0.86(+1.00%)
Dec 26, 2018 86.30 86.30 86.30 86.30 629 +0.80(+0.94%)
Dec 24, 2018 85.50 85.50 85.50 176 +0.00(+0.00%)
Dec 21, 2018 85.50 85.50 85.50 85.50 400 -3.45(-3.88%)
Dec 20, 2018 85.50 88.95 85.50 88.95 460 +3.45(+4.04%)
Dec 19, 2018 85.50 85.50 85.50 42 +0.00(+0.00%)
Dec 18, 2018 85.55 85.55 85.50 85.50 586 +0.00(+0.00%)
Dec 17, 2018 87.30 87.30 85.50 85.50 814 +0.00(+0.00%)
Dec 14, 2018 85.60 85.60 85.50 85.50 800 +0.00(+0.00%)
Dec 13, 2018 85.60 85.60 85.50 85.50 1,461 +0.00(+0.00%)
Dec 12, 2018 85.50 85.50 85.50 366 +0.00(+0.00%)
Dec 11, 2018 85.50 85.50 85.50 393 +0.00(+0.00%)
Dec 10, 2018 85.50 85.50 85.50 263 +0.00(+0.00%)
Dec 07, 2018 85.50 85.50 85.50 85.50 500 +0.00(+0.00%)
Dec 06, 2018 85.55 86.30 85.50 85.50 1,577 +0.00(+0.00%)
Dec 04, 2018 85.55 85.55 85.50 85.50 1,400 +0.00(+0.00%)
Dec 03, 2018 86.60 86.60 85.50 85.50 2,354 -1.00(-1.16%)
Nov 30, 2018 86.50 86.50 86.50 86.50 400 -2.49(-2.80%)
Nov 29, 2018 88.99 88.99 88.99 46 +0.00(+0.00%)
Nov 28, 2018 88.99 88.99 88.99 88.99 452 +1.35(+1.54%)
Nov 27, 2018 87.64 87.64 87.64 89 +0.00(+0.00%)
Nov 26, 2018 87.59 87.65 87.55 87.64 675 +0.13(+0.15%)
Nov 23, 2018 87.51 87.51 87.51 27 +0.00(+0.00%)
Nov 21, 2018 87.51 87.51 87.51 0 +0.00(+0.00%)
Nov 20, 2018 91.25 91.25 87.51 87.51 829 +0.01(+0.01%)
Nov 19, 2018 87.50 87.50 87.50 87.50 3,162 +0.00(+0.00%)
Nov 16, 2018 89.94 89.94 87.50 87.50 1,800 -0.75(-0.85%)
Nov 15, 2018 88.25 88.25 88.25 88.25 137 +0.00(+0.00%)
Nov 14, 2018 88.20 88.25 88.20 88.25 2,246 +0.05(+0.06%)
Nov 13, 2018 88.20 88.20 88.20 88.20 302 +0.18(+0.20%)
Nov 12, 2018 88.02 88.02 88.02 23 +0.00(+0.00%)
Nov 09, 2018 88.02 88.02 88.02 88.02 200 -0.08(-0.09%)
Nov 08, 2018 89.91 89.91 88.10 88.10 1,001 -1.81(-2.01%)
Nov 07, 2018 88.35 89.91 88.35 89.91 2,830 -0.27(-0.30%)
Nov 06, 2018 90.00 90.50 89.88 90.17 11,250 +0.45(+0.51%)
Nov 05, 2018 89.36 89.72 89.35 89.72 3,034 +0.26(+0.29%)
Nov 02, 2018 89.25 89.46 88.84 89.46 3,000 -0.04(-0.04%)
Nov 01, 2018 89.47 89.50 89.22 89.50 11,506 +1.43(+1.62%)
Oct 31, 2018 88.07 88.07 87.50 88.07 2,016 +0.69(+0.80%)
Oct 30, 2018 87.95 87.95 87.00 87.38 15,604 -0.84(-0.95%)
Oct 29, 2018 88.20 88.27 88.10 88.22 5,269 +0.02(+0.02%)
Oct 26, 2018 88.34 88.34 88.20 88.20 1,200 -0.56(-0.64%)
Oct 25, 2018 88.71 89.05 87.92 88.77 5,403 -0.95(-1.06%)
Oct 24, 2018 88.77 89.72 88.31 89.72 7,292 +0.27(+0.30%)
Oct 23, 2018 89.50 90.32 89.30 89.45 22,843 +0.15(+0.17%)
Oct 22, 2018 89.30 89.30 89.30 89.30 775 -1.20(-1.33%)
Oct 19, 2018 90.05 90.50 90.00 90.50 1,000 +0.20(+0.22%)
Oct 18, 2018 91.20 91.20 89.90 90.30 3,064 -0.52(-0.57%)
Oct 17, 2018 90.35 90.85 90.35 90.81 2,879 -0.17(-0.19%)
Oct 16, 2018 91.01 91.21 90.70 90.99 16,798 +0.42(+0.46%)
Oct 15, 2018 91.24 91.24 90.57 90.57 7,433 +0.07(+0.08%)
Oct 12, 2018 90.51 91.24 90.50 90.50 2,000 -0.53(-0.58%)
Oct 11, 2018 91.17 91.17 91.03 91.03 5,831 +0.03(+0.03%)
Oct 10, 2018 90.85 91.00 90.72 91.00 1,909 +0.00(+0.00%)
Oct 09, 2018 90.89 91.00 90.10 91.00 4,325 +1.19(+1.33%)
Oct 08, 2018 89.91 90.01 89.81 89.81 1,089 +0.12(+0.13%)
Oct 05, 2018 91.55 91.55 89.69 89.69 900 -0.31(-0.34%)
Oct 04, 2018 90.00 90.00 90.00 90.00 688 +0.00(+0.01%)
Oct 03, 2018 89.60 90.00 89.60 90.00 915 +0.51(+0.57%)
Oct 02, 2018 89.38 89.93 89.38 89.48 1,322 -0.37(-0.41%)
Oct 01, 2018 90.05 90.05 89.85 89.85 3,606 -1.01(-1.11%)
Sep 28, 2018 89.69 91.77 89.65 90.86 7,600 +0.62(+0.69%)
Sep 27, 2018 90.60 92.41 90.24 90.24 1,974 -0.61(-0.67%)
Sep 26, 2018 90.89 91.00 90.85 90.85 28,592 +0.05(+0.06%)
Sep 25, 2018 90.53 90.83 90.53 90.80 13,428 +0.69(+0.77%)
Sep 24, 2018 92.28 92.28 90.10 90.11 25,364 +7.21(+8.70%)
Sep 21, 2018 83.23 84.43 82.71 82.90 28,300 -0.97(-1.16%)
Sep 20, 2018 83.75 83.88 83.32 83.87 22,305 +0.53(+0.63%)
Sep 19, 2018 82.63 83.34 82.63 83.34 19,469 +0.85(+1.02%)
Sep 18, 2018 82.99 83.48 82.33 82.50 9,091 -0.88(-1.05%)
Sep 17, 2018 83.00 83.50 83.00 83.38 1,188 -0.12(-0.15%)
Sep 14, 2018 82.57 83.50 82.57 83.50 600 +1.07(+1.30%)
Sep 13, 2018 81.08 82.43 81.08 82.43 911 +2.44(+3.05%)
Sep 12, 2018 80.42 80.42 79.99 79.99 3,321 -0.09(-0.11%)
Sep 11, 2018 80.08 80.08 80.08 695 +0.00(+0.00%)
Sep 10, 2018 80.15 80.15 80.08 80.08 2,281 +0.59(+0.74%)
Sep 07, 2018 80.02 80.59 79.49 79.49 1,300 -0.51(-0.64%)
Sep 06, 2018 79.23 80.00 79.22 80.00 1,282 -1.22(-1.50%)
Sep 05, 2018 79.68 81.22 79.66 81.22 1,278 +2.08(+2.63%)
Sep 04, 2018 79.43 80.86 79.14 79.14 989 -0.19(-0.24%)
Aug 31, 2018 79.33 79.33 79.33 0 -2.37(-2.90%)
Aug 30, 2018 80.22 81.70 80.22 81.70 571 -0.08(-0.10%)
Aug 29, 2018 81.78 81.78 81.78 81.78 706 +2.45(+3.09%)
Aug 28, 2018 79.45 79.45 79.33 79.33 2,221 -1.38(-1.71%)
Aug 27, 2018 80.71 80.71 80.71 310 +0.00(+0.00%)
Aug 24, 2018 79.19 80.71 79.19 80.71 600 +1.32(+1.67%)
Aug 23, 2018 78.88 80.45 78.88 79.39 1,851 +0.69(+0.87%)
Aug 22, 2018 80.57 80.57 78.70 78.70 1,660 -1.43(-1.78%)
Aug 21, 2018 78.56 80.29 78.17 80.13 2,805 +1.51(+1.92%)
Aug 20, 2018 78.16 78.62 77.98 78.62 2,347 -0.82(-1.03%)
Aug 17, 2018 77.83 79.44 77.82 79.44 1,000 +0.97(+1.24%)
Aug 16, 2018 77.90 78.47 77.83 78.47 4,297 -0.61(-0.78%)
Aug 15, 2018 77.44 79.08 77.26 79.08 5,443 +1.19(+1.53%)
Aug 14, 2018 78.28 78.28 77.89 77.89 2,511 -0.17(-0.22%)
Aug 13, 2018 78.28 79.49 77.82 78.06 4,316 -0.05(-0.06%)
Aug 10, 2018 77.98 79.32 77.98 78.11 8,100 -1.02(-1.29%)
Aug 09, 2018 78.33 79.14 78.32 79.14 1,203 +0.09(+0.12%)
Aug 08, 2018 78.59 79.04 78.50 79.04 3,347 +0.63(+0.80%)
Aug 07, 2018 78.41 78.41 78.41 78.41 689 +0.22(+0.28%)
Aug 06, 2018 78.17 78.19 78.15 78.19 4,504 -0.72(-0.91%)
Aug 03, 2018 78.73 78.91 78.66 78.91 5,000 -0.91(-1.13%)
Aug 02, 2018 79.81 80.60 79.81 79.81 1,309 -1.42(-1.74%)
Aug 01, 2018 79.82 81.23 79.61 81.23 2,156 +0.70(+0.88%)
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%)
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.