BSY.L: Historical Prices for B SKY B GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
29-Dec-09	565.00	567.50	562.00	565.00	1,236,200	565.00
24-Dec-09	561.00	562.50	559.00	561.50	412,800	561.50
23-Dec-09	566.00	568.00	562.50	563.50	1,062,000	563.50
22-Dec-09	562.00	570.50	562.00	565.00	1,694,600	565.00
21-Dec-09	557.50	567.50	554.50	562.50	1,553,300	562.50
18-Dec-09	564.00	569.00	553.50	555.00	6,076,700	555.00
17-Dec-09	565.00	570.50	564.50	564.72	2,097,700	564.72
16-Dec-09	567.50	573.00	563.00	569.50	4,405,900	569.50
15-Dec-09	574.00	577.00	569.50	570.50	3,245,300	570.50
14-Dec-09	582.50	582.50	570.00	572.00	2,946,000	572.00
11-Dec-09	565.00	583.00	565.00	578.00	7,650,700	578.00
9-Dec-09	550.00	556.00	540.00	544.00	3,127,100	544.00
8-Dec-09	549.00	561.50	544.50	548.00	3,032,100	548.00
7-Dec-09	544.00	553.00	537.50	549.00	1,848,500	549.00
4-Dec-09	544.50	549.00	538.50	543.50	2,451,400	543.50
3-Dec-09	555.00	556.50	541.00	543.50	4,375,200	543.50
2-Dec-09	546.00	554.00	544.50	552.00	3,232,200	552.00
1-Dec-09	535.00	547.00	531.50	545.50	5,773,700	545.50
30-Nov-09	530.50	531.50	526.50	529.50	2,535,900	529.50
27-Nov-09	526.50	534.50	525.50	530.50	2,491,500	530.50
26-Nov-09	544.00	545.00	532.50	532.50	1,971,600	532.50
25-Nov-09	546.00	548.50	537.50	544.50	2,537,900	544.50
24-Nov-09	543.00	545.50	539.00	541.00	2,377,800	541.00
23-Nov-09	542.50	550.00	542.00	546.00	2,686,200	546.00
20-Nov-09	540.00	545.00	534.50	539.50	3,854,800	539.50
19-Nov-09	547.50	553.50	539.00	540.00	2,876,200	540.00
18-Nov-09	544.50	554.50	544.00	550.50	2,725,100	550.50
17-Nov-09	539.50	549.50	539.50	544.50	2,327,400	544.50
16-Nov-09	544.50	546.00	539.50	542.00	3,475,300	542.00
13-Nov-09	541.50	541.50	536.00	541.00	3,179,900	541.00
12-Nov-09	540.50	543.00	535.50	539.50	5,200,800	539.50
11-Nov-09	548.00	550.50	538.00	540.00	4,263,100	540.00
10-Nov-09	553.00	554.00	546.00	547.50	2,608,500	547.50
9-Nov-09	548.50	552.00	544.50	550.50	6,561,700	550.50
6-Nov-09	544.00	549.00	540.50	546.50	3,530,300	546.50
5-Nov-09	538.00	547.50	534.00	542.50	4,558,100	542.50
4-Nov-09	536.00	544.00	536.00	543.00	2,185,700	543.00
3-Nov-09	537.00	540.50	531.00	535.00	13,590,800	535.00
2-Nov-09	531.00	541.50	531.00	540.00	2,634,900	540.00
30-Oct-09	538.00	545.50	530.50	533.00	11,525,600	533.00
29-Oct-09	535.50	540.50	533.00	539.00	5,001,400	539.00
28-Oct-09	543.50	550.50	534.50	535.00	5,273,300	535.00
27-Oct-09	538.50	550.00	536.50	544.50	4,182,100	544.50
26-Oct-09	553.00	562.50	537.00	540.00	6,640,000	540.00
23-Oct-09	577.00	593.00	553.00	553.00	11,809,400	553.00
22-Oct-09	566.50	566.50	554.00	559.22	4,340,100	559.22
21-Oct-09	574.00	579.00	557.00	570.00	6,494,600	570.00
20-Oct-09	577.00	586.50	573.50	582.50	3,931,100	582.50
19-Oct-09	564.50	577.00	564.50	575.00	2,957,100	575.00
16-Oct-09	572.50	578.00	560.00	564.00	5,131,900	564.00
15-Oct-09	574.00	574.00	562.00	571.50	5,568,800	571.50
14-Oct-09	584.50	586.50	568.50	571.00	5,430,900	571.00
13-Oct-09	580.50	587.50	575.50	580.50	3,039,100	580.50
12-Oct-09	583.50	589.50	580.00	583.50	2,389,700	583.50
9-Oct-09	578.00	583.50	576.50	582.00	2,589,900	582.00
8-Oct-09	589.50	591.50	577.00	581.00	3,641,300	581.00
7-Oct-09	574.50	590.00	573.50	582.50	3,621,400	582.50
6-Oct-09	569.00	578.50	563.50	575.50	3,393,600	575.50
5-Oct-09	566.00	567.50	558.50	567.50	3,197,200	567.50
2-Oct-09	570.00	570.50	554.00	564.00	4,735,000	564.00
1-Oct-09	570.00	577.50	568.00	573.00	3,418,800	573.00
30-Sep-09	575.50	582.50	566.50	571.50	3,688,100	571.50
29-Sep-09	574.00	578.00	567.50	574.50	4,556,900	574.50
28-Sep-09	576.00	577.00	562.00	576.50	3,689,500	576.50
25-Sep-09	561.50	580.50	555.00	573.00	7,483,700	573.00
24-Sep-09	551.00	570.50	548.50	560.00	13,372,500	560.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions