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, 2016 44.55 45.14 44.36 44.64 14,073 +0.14(+0.31%)
Aug 30, 2016 44.91 45.00 44.34 44.50 62,468 -1.04(-2.28%)
Aug 29, 2016 45.04 45.59 45.04 45.54 58,136 -0.04(-0.09%)
Aug 26, 2016 45.95 46.12 45.12 45.58 40,927 -0.36(-0.78%)
Aug 25, 2016 45.52 46.14 45.52 45.94 45,172 +0.59(+1.30%)
Aug 24, 2016 45.32 45.46 45.25 45.35 16,911 +0.05(+0.11%)
Aug 23, 2016 45.00 45.52 44.95 45.30 19,600 +0.70(+1.56%)
Aug 22, 2016 44.34 44.66 44.34 44.60 34,252 +0.26(+0.60%)
Aug 19, 2016 44.28 44.48 44.19 44.34 20,709 -0.55(-1.23%)
Aug 18, 2016 44.89 45.13 44.70 44.89 31,308 +0.14(+0.31%)
Aug 17, 2016 44.78 44.99 44.43 44.75 21,517 +0.02(+0.04%)
Aug 16, 2016 44.74 45.32 44.68 44.73 52,492 -0.10(-0.22%)
Aug 15, 2016 45.01 45.51 44.83 44.83 21,547 -0.19(-0.42%)
Aug 12, 2016 45.24 45.38 45.01 45.02 28,975 -0.69(-1.51%)
Aug 11, 2016 46.00 46.16 45.66 45.71 15,938 -0.35(-0.77%)
Aug 10, 2016 46.05 47.06 45.90 46.06 32,167 -0.66(-1.42%)
Aug 09, 2016 46.33 47.09 46.22 46.73 304,161 -0.59(-1.25%)
Aug 08, 2016 47.32 47.93 47.16 47.32 17,410 -0.70(-1.46%)
Aug 05, 2016 47.43 48.08 47.43 48.02 27,676 +0.08(+0.17%)
Aug 04, 2016 47.85 48.10 47.58 47.94 385,847 +0.12(+0.26%)
Aug 03, 2016 47.70 47.97 47.38 47.81 58,988 -0.23(-0.47%)
Aug 02, 2016 47.73 48.04 47.63 48.04 30,115 +0.16(+0.33%)
Aug 01, 2016 48.03 48.69 47.86 47.88 142,581 -0.74(-1.52%)
Jul 29, 2016 48.69 49.06 48.33 48.62 71,048 +1.10(+2.33%)
Jul 28, 2016 47.85 47.96 47.24 47.52 111,416 +1.05(+2.25%)
Jul 27, 2016 47.02 47.06 46.11 46.47 352,436 +0.48(+1.03%)
Jul 26, 2016 46.62 46.62 45.93 45.99 137,115 -0.22(-0.47%)
Jul 25, 2016 46.12 46.38 46.08 46.21 57,837 +0.23(+0.50%)
Jul 22, 2016 46.03 46.09 45.80 45.98 302,372 +0.38(+0.83%)
Jul 21, 2016 46.12 46.33 45.46 45.60 1,567,381 -1.42(-3.02%)
Jul 20, 2016 47.08 47.58 46.80 47.02 440,878 +0.80(+1.73%)
Jul 19, 2016 46.73 46.90 46.05 46.22 527,571 -0.46(-0.99%)
Jul 18, 2016 46.49 47.06 46.25 46.68 1,242,909 +1.04(+2.28%)
Jul 15, 2016 46.17 46.17 45.48 45.64 632,627 -0.81(-1.74%)
Jul 14, 2016 46.11 46.75 46.06 46.45 1,669,131 +0.40(+0.86%)
Jul 13, 2016 46.36 46.87 46.05 46.05 194,565 -0.95(-2.02%)
Jul 12, 2016 46.65 47.20 46.52 47.00 188,603 +1.50(+3.30%)
Jul 11, 2016 45.70 45.91 45.40 45.50 39,628 +0.51(+1.13%)
Jul 08, 2016 45.45 44.83 44.99 34,604 +0.26(+0.58%)
Jul 07, 2016 44.50 44.75 43.93 44.73 96,472 +0.32(+0.72%)
Jul 05, 2016 44.76 46.90 44.22 44.41 124,562 -2.39(-5.11%)
Jul 01, 2016 46.80 46.80 46.80 0 +0.99(+2.16%)
Jun 30, 2016 45.51 46.15 44.73 45.81 234,831 +0.04(+0.09%)
Jun 29, 2016 44.83 46.44 44.83 45.77 73,002 +1.42(+3.19%)
Jun 28, 2016 44.47 44.88 43.90 44.35 102,216 +1.79(+4.22%)
Jun 27, 2016 42.40 42.77 41.80 42.56 357,662 -2.73(-6.03%)
Jun 24, 2016 45.73 46.60 45.08 45.29 199,136 -8.07(-15.12%)
Jun 23, 2016 52.96 53.53 52.63 53.36 33,291 +1.42(+2.73%)
Jun 22, 2016 51.38 52.32 51.38 51.94 25,266 +0.47(+0.91%)
Jun 21, 2016 51.25 51.98 51.19 51.47 42,193 -0.45(-0.88%)
Jun 20, 2016 52.32 52.51 51.69 51.92 532,189 +2.52(+5.09%)
Jun 17, 2016 49.14 49.76 48.87 49.41 152,087 +0.36(+0.73%)
Jun 16, 2016 47.83 49.09 47.59 49.05 1,013,556 +0.82(+1.70%)
Jun 15, 2016 48.53 48.71 48.18 48.23 489,522 -0.24(-0.50%)
Jun 14, 2016 48.80 48.90 48.06 48.47 424,519 -1.93(-3.83%)
Jun 13, 2016 51.01 51.51 50.40 50.40 32,532 -2.27(-4.31%)
Jun 10, 2016 53.28 53.71 52.23 52.67 31,746 -2.63(-4.76%)
Jun 09, 2016 55.61 55.81 55.00 55.30 30,786 +1.52(+2.83%)
Jun 08, 2016 54.34 54.34 53.76 53.78 26,985 -0.73(-1.34%)
Jun 07, 2016 54.96 55.51 54.51 54.51 20,875 +0.13(+0.24%)
Jun 06, 2016 54.29 54.66 54.22 54.38 37,354 -0.16(-0.29%)
Jun 03, 2016 54.37 54.79 54.11 54.54 59,909 -0.11(-0.20%)
Jun 02, 2016 54.54 54.72 54.18 54.65 495,550 -0.61(-1.10%)
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.