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 (%)
Aug 31, 2015 64.34 64.83 64.34 64.39 33,018 -0.33(-0.50%)
Aug 28, 2015 64.22 64.72 63.87 64.72 49,791 +0.82(+1.28%)
Aug 27, 2015 64.20 64.36 63.55 63.90 48,825 +0.19(+0.30%)
Aug 26, 2015 64.31 64.44 62.59 63.71 31,915 -0.94(-1.45%)
Aug 25, 2015 65.32 65.77 63.85 64.65 37,920 +0.39(+0.61%)
Aug 24, 2015 62.96 65.15 62.60 64.26 44,954 -0.74(-1.14%)
Aug 21, 2015 66.56 66.65 64.94 65.00 23,455 -1.90(-2.83%)
Aug 20, 2015 67.65 67.65 66.81 66.90 40,378 -1.26(-1.85%)
Aug 19, 2015 67.86 68.35 67.67 68.16 147,901 -0.43(-0.63%)
Aug 18, 2015 68.52 68.68 68.17 68.59 26,516 +0.46(+0.68%)
Aug 17, 2015 67.88 68.29 67.80 68.13 45,190 -0.18(-0.26%)
Aug 14, 2015 67.78 68.41 67.78 68.31 22,618 +0.47(+0.69%)
Aug 13, 2015 67.05 67.88 67.05 67.84 18,416 +0.74(+1.10%)
Aug 12, 2015 66.61 67.10 66.26 67.10 17,940 +0.12(+0.18%)
Aug 11, 2015 67.06 67.25 66.74 66.98 15,165 -1.31(-1.92%)
Aug 10, 2015 67.78 68.29 67.73 68.29 19,179 +0.54(+0.80%)
Aug 07, 2015 67.68 67.75 66.89 67.75 64,221 -0.69(-1.01%)
Aug 06, 2015 69.62 69.62 68.41 68.44 79,027 -1.86(-2.65%)
Aug 05, 2015 71.78 71.90 69.85 70.30 82,738 -0.79(-1.12%)
Aug 04, 2015 71.44 71.63 71.02 71.09 49,836 +0.49(+0.70%)
Aug 03, 2015 70.51 70.96 70.32 70.60 14,009 -0.64(-0.90%)
Jul 31, 2015 71.75 71.79 71.23 71.24 21,182 +0.98(+1.39%)
Jul 30, 2015 70.05 70.26 69.71 70.26 21,743 -0.90(-1.26%)
Jul 29, 2015 70.10 71.25 70.10 71.16 30,186 +0.37(+0.52%)
Jul 28, 2015 70.19 70.85 70.00 70.79 118,743 +0.76(+1.09%)
Jul 27, 2015 70.16 70.37 69.80 70.03 16,431 +0.10(+0.14%)
Jul 24, 2015 70.28 70.52 69.88 69.93 38,438 -0.53(-0.75%)
Jul 23, 2015 71.18 71.35 70.46 70.46 36,892 -1.24(-1.73%)
Jul 22, 2015 71.13 71.85 71.13 71.70 122,577 +0.60(+0.84%)
Jul 21, 2015 70.83 71.19 70.78 71.10 30,677 -0.23(-0.32%)
Jul 20, 2015 71.05 71.48 71.05 71.33 43,959 +0.23(+0.32%)
Jul 17, 2015 70.83 71.13 70.70 71.10 34,899 -0.47(-0.66%)
Jul 16, 2015 70.72 71.57 70.72 71.57 37,395 +1.12(+1.59%)
Jul 15, 2015 70.46 70.80 70.24 70.45 108,634 +0.00(+0.00%)
Jul 14, 2015 69.51 70.70 69.30 70.45 188,600 +2.65(+3.91%)
Jul 13, 2015 66.76 68.02 66.76 67.80 82,737 +1.56(+2.36%)
Jul 10, 2015 65.93 66.41 65.85 66.24 100,365 +2.24(+3.50%)
Jul 09, 2015 64.33 64.48 63.80 64.00 15,256 +0.26(+0.41%)
Jul 08, 2015 63.61 63.79 63.29 63.74 84,675 -0.50(-0.78%)
Jul 07, 2015 64.07 64.29 63.37 64.24 19,422 -0.34(-0.53%)
Jul 06, 2015 64.63 64.93 64.30 64.58 17,298 -1.29(-1.96%)
Jul 02, 2015 65.87 65.87 65.87 0 -0.20(-0.31%)
Jul 01, 2015 66.39 66.39 65.75 66.08 24,160 +0.58(+0.88%)
Jun 30, 2015 65.85 65.86 65.05 65.50 44,371 -0.30(-0.46%)
Jun 29, 2015 66.36 66.44 65.75 65.80 18,102 -1.41(-2.10%)
Jun 26, 2015 67.33 67.59 66.93 67.21 29,415 -0.29(-0.43%)
Jun 25, 2015 67.41 67.74 67.30 67.50 19,178 +0.15(+0.22%)
Jun 24, 2015 67.42 67.57 67.22 67.35 23,634 -0.75(-1.10%)
Jun 23, 2015 68.01 68.29 67.88 68.10 37,611 +0.27(+0.40%)
Jun 22, 2015 67.74 68.13 67.67 67.83 22,974 +1.69(+2.56%)
Jun 19, 2015 66.07 66.35 66.00 66.14 42,128 +0.04(+0.06%)
Jun 18, 2015 66.15 66.40 66.10 52,848 -0.30(-0.45%)
Jun 17, 2015 65.12 66.44 65.01 66.40 28,969 +1.63(+2.52%)
Jun 16, 2015 64.25 64.77 64.15 64.77 14,413 -0.01(-0.02%)
Jun 15, 2015 65.15 65.15 64.27 64.78 33,805 -0.02(-0.03%)
Jun 12, 2015 64.41 65.29 64.41 64.80 25,669 +0.19(+0.29%)
Jun 11, 2015 64.38 64.78 64.12 64.61 189,303 +0.41(+0.64%)
Jun 10, 2015 63.40 64.47 63.40 64.20 313,216 +1.52(+2.43%)
Jun 09, 2015 62.51 62.74 62.11 62.68 172,268 -0.32(-0.51%)
Jun 08, 2015 62.71 63.00 62.70 63.00 26,654 -0.08(-0.13%)
Jun 05, 2015 63.08 63.26 62.66 63.08 22,964 -0.74(-1.16%)
Jun 04, 2015 64.38 64.51 63.58 63.82 33,471 -1.29(-1.98%)
Jun 03, 2015 65.03 65.24 64.73 65.11 389,825 +0.43(+0.66%)
Jun 02, 2015 64.54 64.85 64.31 64.68 27,302 +0.18(+0.28%)
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.