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, 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.