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 (%)
Nov 30, 2017 50.53 50.78 50.39 50.43 4,487 +0.24(+0.48%)
Nov 29, 2017 50.22 50.26 50.15 50.19 3,108 +0.25(+0.50%)
Nov 28, 2017 49.57 50.11 49.28 49.94 15,840 +0.34(+0.69%)
Nov 27, 2017 49.97 50.15 49.60 49.60 3,057 -0.57(-1.14%)
Nov 24, 2017 50.20 50.24 50.12 50.17 2,112 +0.28(+0.56%)
Nov 22, 2017 50.08 50.10 49.83 49.89 6,427 -0.19(-0.37%)
Nov 21, 2017 50.08 50.18 49.99 50.08 12,149 -0.36(-0.71%)
Nov 20, 2017 50.47 50.51 50.37 50.44 4,790 +0.78(+1.57%)
Nov 17, 2017 49.20 49.85 49.20 49.66 27,292 +1.70(+3.56%)
Nov 16, 2017 47.57 48.08 47.37 47.95 15,584 +0.60(+1.27%)
Nov 15, 2017 47.22 47.57 47.09 47.35 22,140 +0.10(+0.21%)
Nov 14, 2017 46.96 47.31 46.90 47.25 9,678 -0.29(-0.61%)
Nov 13, 2017 47.65 47.75 47.52 47.54 5,895 -0.76(-1.57%)
Nov 10, 2017 48.40 48.54 48.28 48.30 8,255 +0.04(+0.09%)
Nov 09, 2017 48.17 48.40 48.17 48.26 10,609 -0.79(-1.62%)
Nov 08, 2017 48.84 49.09 48.67 49.05 4,611 -0.07(-0.14%)
Nov 07, 2017 48.65 49.12 48.47 49.12 21,048 -0.88(-1.76%)
Nov 06, 2017 49.19 50.20 48.99 50.00 11,521 +0.52(+1.05%)
Nov 03, 2017 49.63 49.86 49.48 49.48 40,679 -0.32(-0.64%)
Nov 02, 2017 49.83 49.85 49.57 49.80 44,744 -0.41(-0.81%)
Nov 01, 2017 50.12 50.37 50.09 50.20 7,265 +0.09(+0.19%)
Oct 31, 2017 49.79 50.11 49.76 50.11 30,557 +0.45(+0.90%)
Oct 30, 2017 49.52 49.94 49.46 49.66 4,557 +0.77(+1.59%)
Oct 27, 2017 48.95 49.10 48.75 48.89 13,773 -0.51(-1.03%)
Oct 26, 2017 49.45 49.50 49.40 49.40 3,994 -0.25(-0.50%)
Oct 25, 2017 49.65 49.86 49.58 49.65 4,978 +0.38(+0.76%)
Oct 24, 2017 49.39 49.45 49.16 49.27 5,837 -0.18(-0.35%)
Oct 23, 2017 49.40 49.89 49.40 49.45 6,421 -0.44(-0.88%)
Oct 20, 2017 49.65 49.89 49.42 49.89 3,021 +0.29(+0.58%)
Oct 19, 2017 49.41 49.67 49.40 49.60 3,442 -0.03(-0.06%)
Oct 18, 2017 49.35 49.63 49.30 49.63 3,358 +0.62(+1.25%)
Oct 17, 2017 49.09 49.09 48.87 49.02 5,880 -0.57(-1.15%)
Oct 16, 2017 49.70 49.74 49.43 49.59 5,189 -0.06(-0.13%)
Oct 13, 2017 49.58 49.65 49.45 49.65 2,608 +0.54(+1.10%)
Oct 12, 2017 48.88 49.29 48.88 49.11 4,043 +0.91(+1.89%)
Oct 11, 2017 48.32 48.32 48.20 48.20 2,721 -0.18(-0.38%)
Oct 10, 2017 48.56 48.56 48.38 48.38 3,620 -0.23(-0.46%)
Oct 09, 2017 48.42 48.62 48.12 48.61 3,756 +0.52(+1.08%)
Oct 06, 2017 48.14 48.28 47.98 48.09 11,570 -0.43(-0.90%)
Oct 05, 2017 48.35 48.52 48.30 48.52 5,757 -0.20(-0.40%)
Oct 04, 2017 48.63 49.21 48.62 48.72 5,567 +0.28(+0.58%)
Oct 03, 2017 48.52 48.59 48.44 48.44 7,613 -0.55(-1.12%)
Oct 02, 2017 48.72 48.99 48.57 48.99 2,752 -0.07(-0.14%)
Sep 29, 2017 49.00 49.10 48.83 49.06 59,357 +0.06(+0.12%)
Sep 28, 2017 49.08 49.49 49.00 49.00 6,116 +0.03(+0.06%)
Sep 27, 2017 49.01 49.10 48.83 48.97 31,860 -0.63(-1.27%)
Sep 26, 2017 49.38 49.60 49.15 49.60 9,809 -0.10(-0.20%)
Sep 25, 2017 49.75 49.84 49.42 49.70 13,478 +0.03(+0.06%)
Sep 22, 2017 49.86 49.95 49.67 49.67 87,181 -0.10(-0.20%)
Sep 21, 2017 49.83 50.16 49.57 49.77 515,475 -0.28(-0.56%)
Sep 20, 2017 50.09 50.34 49.66 50.05 106,793 -0.36(-0.71%)
Sep 19, 2017 50.02 50.41 49.82 50.41 130,329 +0.23(+0.46%)
Sep 18, 2017 50.26 50.30 49.74 50.18 172,401 -0.35(-0.70%)
Sep 15, 2017 50.44 50.81 50.34 50.53 270,494 +1.05(+2.13%)
Sep 14, 2017 49.51 49.81 49.48 49.48 137,335 +0.21(+0.43%)
Sep 13, 2017 49.64 49.64 49.08 49.27 47,815 +0.92(+1.90%)
Sep 12, 2017 49.59 50.02 47.44 48.35 281,815 -1.79(-3.57%)
Sep 11, 2017 50.16 50.25 49.87 50.14 63,874 +0.22(+0.44%)
Sep 08, 2017 50.10 50.18 49.89 49.92 31,075 -0.02(-0.04%)
Sep 07, 2017 49.68 49.94 49.64 49.94 34,621 +0.34(+0.69%)
Sep 06, 2017 49.80 49.94 49.60 49.60 15,221 +0.27(+0.55%)
Sep 05, 2017 49.37 49.62 49.25 49.33 5,811 -0.28(-0.56%)
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.