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 (%)
Jul 31, 2017 50.75 51.39 50.62 50.95 4,784 +0.24(+0.47%)
Jul 28, 2017 50.22 50.71 50.22 50.71 5,360 +0.09(+0.18%)
Jul 27, 2017 50.81 50.89 50.25 50.62 4,893 +0.12(+0.24%)
Jul 26, 2017 50.33 50.80 50.22 50.50 7,349 +0.32(+0.64%)
Jul 25, 2017 50.36 50.95 50.09 50.18 7,114 -0.16(-0.32%)
Jul 24, 2017 50.30 50.34 50.15 50.34 4,753 +0.00(+0.00%)
Jul 21, 2017 50.36 50.50 50.24 50.34 5,212 +0.01(+0.02%)
Jul 20, 2017 50.28 50.47 50.16 50.33 6,147 -0.16(-0.32%)
Jul 19, 2017 50.44 50.78 50.33 50.49 10,080 +0.16(+0.32%)
Jul 18, 2017 50.56 50.56 50.23 50.33 34,025 -0.47(-0.92%)
Jul 17, 2017 50.78 51.03 50.51 50.80 9,650 +0.08(+0.15%)
Jul 14, 2017 50.39 51.11 50.39 50.72 6,189 +0.62(+1.24%)
Jul 13, 2017 51.60 51.60 49.24 50.10 11,285 -1.21(-2.37%)
Jul 12, 2017 51.22 51.65 51.19 51.31 9,813 +0.17(+0.34%)
Jul 11, 2017 51.16 51.73 51.08 51.14 31,470 -0.21(-0.41%)
Jul 10, 2017 51.10 51.55 51.10 51.35 5,012 +0.07(+0.14%)
Jul 07, 2017 51.09 51.28 51.00 51.28 4,124 -0.37(-0.72%)
Jul 06, 2017 51.15 51.69 51.15 51.65 8,067 +0.07(+0.14%)
Jul 05, 2017 51.15 51.63 51.13 51.58 6,287 +0.07(+0.14%)
Jul 03, 2017 51.61 51.74 51.51 51.51 4,204 -0.26(-0.50%)
Jun 30, 2017 51.38 51.77 51.37 51.77 5,915 +0.76(+1.49%)
Jun 29, 2017 51.43 51.51 50.99 51.01 45,900 +0.84(+1.67%)
Jun 28, 2017 49.20 50.17 49.20 50.17 9,973 +0.97(+1.97%)
Jun 27, 2017 49.21 49.40 48.99 49.20 11,094 +0.00(+0.00%)
Jun 26, 2017 49.47 49.49 49.18 49.20 11,037 +0.20(+0.41%)
Jun 23, 2017 49.09 49.31 49.00 49.00 4,840 +0.39(+0.80%)
Jun 22, 2017 48.76 48.76 48.51 48.61 10,701 -0.22(-0.45%)
Jun 21, 2017 48.85 48.93 48.83 48.83 5,979 +0.69(+1.43%)
Jun 20, 2017 48.95 48.95 48.13 48.14 21,763 -0.65(-1.33%)
Jun 19, 2017 49.06 49.47 48.79 48.79 6,791 -0.45(-0.91%)
Jun 16, 2017 49.30 49.50 49.20 49.24 13,722 +0.14(+0.29%)
Jun 15, 2017 48.91 49.48 48.88 49.10 10,677 +0.14(+0.29%)
Jun 14, 2017 49.58 49.97 48.95 48.96 11,305 -0.68(-1.37%)
Jun 13, 2017 49.56 49.88 49.54 49.64 6,569 +0.35(+0.71%)
Jun 12, 2017 49.36 49.48 49.25 49.29 10,628 -0.31(-0.63%)
Jun 09, 2017 50.09 50.09 49.55 49.60 7,183 -1.35(-2.65%)
Jun 08, 2017 51.11 51.15 50.83 50.95 25,435 -0.35(-0.68%)
Jun 07, 2017 50.90 51.61 50.89 51.30 10,876 +0.59(+1.16%)
Jun 06, 2017 50.49 50.82 50.41 50.71 5,302 +0.13(+0.26%)
Jun 05, 2017 50.60 51.32 50.58 50.58 5,437 -0.32(-0.63%)
Jun 02, 2017 51.04 51.30 50.88 50.90 11,482 -0.43(-0.84%)
Jun 01, 2017 51.09 51.59 51.09 51.33 7,613 -0.11(-0.21%)
May 31, 2017 51.00 51.65 51.00 51.44 12,472 +0.04(+0.08%)
May 30, 2017 51.25 51.70 51.25 51.40 11,021 +0.20(+0.39%)
May 26, 2017 51.19 51.24 50.81 51.20 6,347 -0.60(-1.16%)
May 25, 2017 51.85 52.00 51.61 51.80 14,183 -0.25(-0.48%)
May 24, 2017 51.67 52.52 51.67 52.05 15,972 -0.12(-0.23%)
May 23, 2017 52.09 52.49 51.93 52.17 5,126 -0.26(-0.50%)
May 22, 2017 52.27 52.68 52.24 52.43 11,456 -0.13(-0.25%)
May 19, 2017 52.24 52.91 52.18 52.56 9,844 +0.57(+1.09%)
May 18, 2017 52.12 52.25 51.70 51.99 9,624 +0.49(+0.96%)
May 17, 2017 51.72 51.81 51.45 51.50 12,409 +0.07(+0.14%)
May 16, 2017 51.38 52.03 51.38 51.43 10,389 -0.21(-0.41%)
May 15, 2017 51.34 51.64 51.24 51.64 7,887 +0.36(+0.71%)
May 12, 2017 51.24 51.39 51.20 51.27 2,870 +0.13(+0.26%)
May 11, 2017 51.26 51.74 51.14 51.14 14,204 -0.27(-0.53%)
May 10, 2017 51.49 51.75 51.28 51.41 42,903 -0.32(-0.62%)
May 09, 2017 51.49 51.74 51.41 51.73 6,456 +0.23(+0.45%)
May 08, 2017 51.44 51.64 51.38 51.50 6,611 -0.10(-0.19%)
May 05, 2017 51.38 51.70 51.21 51.60 10,854 +0.41(+0.80%)
May 04, 2017 51.20 51.56 51.11 51.19 7,931 +0.10(+0.20%)
May 03, 2017 51.40 51.54 51.09 51.09 20,630 -0.33(-0.65%)
May 02, 2017 51.20 51.67 51.20 51.42 6,562 +0.31(+0.62%)
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.