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 (%)
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%)
May 01, 2017 51.16 51.41 51.11 51.11 4,750 -0.07(-0.14%)
Apr 28, 2017 51.08 51.49 51.06 51.18 18,821 +0.29(+0.57%)
Apr 27, 2017 50.88 51.05 50.87 50.89 74,060 +0.33(+0.64%)
Apr 26, 2017 50.46 50.76 50.40 50.56 138,596 +0.30(+0.61%)
Apr 25, 2017 50.24 50.51 50.17 50.26 66,746 +0.05(+0.10%)
Apr 24, 2017 50.16 50.31 50.09 50.21 27,406 +0.06(+0.12%)
Apr 21, 2017 50.21 50.40 50.07 50.15 27,437 -0.06(-0.12%)
Apr 20, 2017 50.20 50.57 50.20 50.21 24,680 -0.42(-0.83%)
Apr 19, 2017 50.25 50.70 50.10 50.63 17,719 +0.81(+1.63%)
Apr 18, 2017 49.81 49.99 49.69 49.82 12,404 +0.08(+0.16%)
Apr 17, 2017 49.98 49.98 49.16 49.74 13,182 +0.71(+1.45%)
Apr 13, 2017 49.21 49.29 48.89 49.03 20,622 +0.38(+0.78%)
Apr 12, 2017 48.80 48.89 48.48 48.65 18,372 +0.10(+0.21%)
Apr 11, 2017 48.30 48.55 48.25 48.55 41,085 +0.32(+0.66%)
Apr 10, 2017 48.15 48.36 47.90 48.23 19,457 +0.19(+0.40%)
Apr 07, 2017 47.73 48.20 47.72 48.04 52,688 +0.30(+0.63%)
Apr 06, 2017 47.91 48.14 47.74 47.74 22,380 -0.43(-0.89%)
Apr 05, 2017 48.29 48.43 48.17 48.17 37,171 -0.34(-0.69%)
Apr 04, 2017 48.42 48.56 48.27 48.51 14,120 +0.09(+0.18%)
Apr 03, 2017 48.72 48.72 48.24 48.42 16,907 -0.29(-0.60%)
Mar 31, 2017 48.65 48.97 48.62 48.71 16,122 -0.07(-0.14%)
Mar 30, 2017 48.91 48.98 48.59 48.78 11,014 +0.06(+0.12%)
Mar 29, 2017 48.39 48.94 48.39 48.72 15,962 +0.25(+0.52%)
Mar 28, 2017 49.03 49.09 48.46 48.47 57,826 -0.77(-1.56%)
Mar 27, 2017 49.21 49.24 49.05 49.24 18,886 +0.88(+1.82%)
Mar 24, 2017 48.98 49.17 48.36 48.36 26,914 -0.83(-1.68%)
Mar 23, 2017 49.25 49.61 48.84 49.19 26,121 +0.18(+0.36%)
Mar 22, 2017 48.92 49.55 48.82 49.01 7,683 -0.01(-0.02%)
Mar 21, 2017 49.14 49.43 49.02 49.02 16,672 +0.44(+0.91%)
Mar 20, 2017 48.88 48.91 48.57 48.58 6,799 -0.41(-0.84%)
Mar 17, 2017 48.88 48.99 48.80 48.99 10,359 +0.09(+0.17%)
Mar 16, 2017 48.80 49.02 48.76 48.91 11,541 +0.63(+1.32%)
Mar 15, 2017 48.10 48.34 48.00 48.27 31,692 +0.41(+0.85%)
Mar 14, 2017 47.90 47.94 47.85 47.87 105,262 -0.26(-0.54%)
Mar 13, 2017 48.59 48.61 48.10 48.12 46,288 -0.08(-0.16%)
Mar 10, 2017 48.35 48.38 47.66 48.20 614,060 -0.27(-0.57%)
Mar 09, 2017 48.50 49.25 48.30 48.48 15,820 +0.16(+0.32%)
Mar 08, 2017 48.52 49.30 48.32 48.32 12,985 -0.46(-0.95%)
Mar 07, 2017 48.60 49.47 48.60 48.78 10,857 -0.18(-0.36%)
Mar 06, 2017 48.90 48.96 48.65 48.96 28,946 +0.11(+0.23%)
Mar 03, 2017 48.79 49.68 48.79 48.85 8,061 -0.09(-0.17%)
Mar 02, 2017 48.95 49.85 48.76 48.94 17,179 -0.20(-0.40%)
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.