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 (%)
Dec 30, 2016 49.02 49.02 49.02 0 +0.78(+1.62%)
Dec 29, 2016 48.26 49.08 48.12 48.24 81,745 +0.21(+0.44%)
Dec 28, 2016 48.02 48.16 47.84 48.03 30,024 -0.27(-0.56%)
Dec 27, 2016 49.13 49.13 48.14 48.30 47,255 +0.07(+0.15%)
Dec 23, 2016 48.23 48.23 48.23 0 -0.05(-0.10%)
Dec 22, 2016 48.57 48.62 48.27 48.28 168,874 -0.56(-1.15%)
Dec 21, 2016 48.73 49.07 48.58 48.84 75,864 +0.24(+0.49%)
Dec 20, 2016 48.63 48.77 48.39 48.60 71,858 -0.95(-1.92%)
Dec 19, 2016 49.05 49.99 48.96 49.55 113,140 +0.06(+0.13%)
Dec 16, 2016 49.11 49.79 49.06 49.48 52,556 +0.83(+1.71%)
Dec 15, 2016 48.79 49.12 48.30 48.66 100,530 -0.45(-0.91%)
Dec 14, 2016 50.01 50.11 49.10 49.10 61,379 -0.50(-1.01%)
Dec 13, 2016 50.26 50.55 48.35 49.60 247,763 +0.31(+0.63%)
Dec 12, 2016 50.28 50.33 49.08 49.29 104,671 -0.66(-1.32%)
Dec 09, 2016 41.64 52.64 41.62 49.95 85,539 +10.29(+25.95%)
Dec 08, 2016 39.87 39.93 39.51 39.66 580,288 +0.46(+1.17%)
Dec 07, 2016 38.79 39.36 38.73 39.20 157,902 +0.09(+0.23%)
Dec 06, 2016 38.60 39.15 38.53 39.11 185,550 +0.67(+1.76%)
Dec 05, 2016 38.39 38.55 38.21 38.44 107,105 -0.46(-1.18%)
Dec 02, 2016 38.94 38.96 38.62 38.90 55,141 +0.25(+0.65%)
Dec 01, 2016 38.97 38.98 38.55 38.65 82,874 -0.20(-0.53%)
Nov 30, 2016 38.50 39.00 38.43 38.85 61,624 +0.32(+0.83%)
Nov 29, 2016 38.51 38.82 38.42 38.53 68,139 +0.47(+1.22%)
Nov 28, 2016 38.18 38.37 37.96 38.06 185,228 -1.16(-2.96%)
Nov 25, 2016 38.41 39.31 38.37 39.23 37,888 +1.72(+4.59%)
Nov 23, 2016 37.51 37.51 37.51 0 -0.45(-1.20%)
Nov 22, 2016 37.88 38.08 37.78 37.96 158,261 +0.41(+1.09%)
Nov 21, 2016 37.23 37.57 37.23 37.55 71,733 -0.34(-0.90%)
Nov 18, 2016 37.86 37.97 37.74 37.89 67,024 -0.98(-2.51%)
Nov 17, 2016 39.15 39.23 38.72 38.87 102,349 -0.49(-1.25%)
Nov 16, 2016 39.33 39.58 39.08 39.36 157,786 -0.03(-0.08%)
Nov 15, 2016 38.96 39.47 38.89 39.39 732,575 +0.92(+2.40%)
Nov 14, 2016 38.99 39.07 38.35 38.47 42,169 -1.27(-3.21%)
Nov 11, 2016 39.81 39.90 39.50 39.74 54,827 +0.13(+0.33%)
Nov 10, 2016 39.72 39.92 39.29 39.61 57,239 -0.49(-1.22%)
Nov 09, 2016 39.62 40.29 39.62 40.10 58,163 +0.01(+0.02%)
Nov 08, 2016 39.99 40.38 39.99 40.09 90,057 -0.17(-0.42%)
Nov 07, 2016 40.44 40.49 40.00 40.26 39,059 -0.11(-0.28%)
Nov 04, 2016 40.10 40.68 40.10 40.37 29,796 +0.37(+0.92%)
Nov 03, 2016 40.65 40.67 39.98 40.00 73,841 -0.15(-0.37%)
Nov 02, 2016 40.50 40.52 39.95 40.15 36,120 +0.06(+0.16%)
Nov 01, 2016 40.10 40.28 39.93 40.09 62,474 +0.14(+0.35%)
Oct 31, 2016 39.63 40.05 39.63 39.95 94,123 +0.62(+1.56%)
Oct 28, 2016 39.61 39.75 39.28 39.33 19,585 -0.65(-1.61%)
Oct 27, 2016 39.62 40.09 39.57 39.98 41,324 +0.90(+2.29%)
Oct 26, 2016 39.07 39.26 38.95 39.08 46,428 -0.19(-0.48%)
Oct 25, 2016 39.17 39.67 39.06 39.27 48,641 -0.51(-1.29%)
Oct 24, 2016 40.09 40.09 39.66 39.78 27,580 -0.53(-1.30%)
Oct 21, 2016 40.00 40.45 39.82 40.31 21,843 -0.21(-0.52%)
Oct 20, 2016 40.45 40.69 40.35 40.52 28,626 -1.70(-4.03%)
Oct 19, 2016 41.82 42.25 41.82 42.22 80,749 +0.78(+1.88%)
Oct 18, 2016 41.45 41.72 41.44 41.44 34,543 +0.48(+1.17%)
Oct 17, 2016 40.76 41.07 40.68 40.96 45,047 -0.34(-0.82%)
Oct 14, 2016 41.83 41.90 40.95 41.30 37,003 -0.47(-1.13%)
Oct 13, 2016 41.17 42.05 40.85 41.77 30,030 -0.74(-1.74%)
Oct 12, 2016 42.36 42.65 42.19 42.51 29,852 -0.27(-0.63%)
Oct 11, 2016 43.56 43.65 42.62 42.78 45,515 -1.25(-2.85%)
Oct 10, 2016 44.03 44.28 43.90 44.03 132,688 -0.53(-1.18%)
Oct 07, 2016 43.83 45.02 43.83 44.56 662,212 -0.97(-2.13%)
Oct 06, 2016 45.45 45.74 45.45 45.53 18,387 -0.02(-0.04%)
Oct 05, 2016 45.51 45.74 45.51 45.55 15,752 -1.19(-2.55%)
Oct 04, 2016 47.20 47.40 46.72 46.74 30,246 -0.10(-0.21%)
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.