• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On BSY.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Sky plc (BSY.L)

    -LSE
    850.50 Down 12.00(1.39%) Nov 13
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 11, 20151,089.001,091.001,069.001,069.002,475,4001,048.50
    Aug 10, 20151,090.001,095.001,072.001,092.002,171,4001,071.06
    Aug 7, 20151,100.001,100.281,075.751,085.004,750,5001,064.19
    Aug 6, 20151,128.001,136.001,099.001,100.004,545,6001,078.91
    Aug 5, 20151,138.001,155.611,129.001,131.005,484,2001,109.31
    Aug 4, 20151,128.001,142.001,126.001,140.003,150,6001,118.14
    Aug 3, 20151,139.001,143.501,124.001,130.003,243,9001,108.33
    Jul 31, 20151,126.001,146.001,118.001,140.003,201,1001,118.14
    Jul 30, 20151,136.001,140.001,114.001,119.002,971,8001,097.54
    Jul 29, 20151,178.001,180.001,098.001,132.0022,294,9001,110.29
    Jul 28, 20151,133.001,133.001,104.701,124.003,329,4001,102.45
    Jul 27, 20151,131.001,137.301,118.001,119.002,832,2001,097.54
    Jul 24, 20151,134.001,143.001,129.001,131.001,779,0001,109.31
    Jul 23, 20151,150.001,152.001,133.001,136.004,498,3001,114.21
    Jul 22, 20151,128.001,144.301,127.001,135.002,952,4001,113.23
    Jul 21, 20151,141.001,144.001,135.001,137.002,522,8001,115.20
    Jul 20, 20151,132.001,143.001,132.001,141.001,095,9001,119.12
    Jul 17, 20151,141.001,146.001,131.001,133.002,832,6001,111.27
    Jul 16, 20151,132.001,140.001,127.001,140.003,441,7001,118.14
    Jul 15, 20151,122.001,131.001,121.001,125.003,664,6001,103.43
    Jul 14, 20151,096.001,123.001,091.451,122.006,076,3001,100.48
    Jul 13, 20151,071.001,079.001,068.001,078.003,277,3001,057.33
    Jul 10, 20151,055.001,065.651,049.001,065.001,942,7001,044.58
    Jul 9, 20151,035.001,048.001,035.001,044.002,891,8001,023.98
    Jul 8, 20151,036.001,039.001,028.001,035.002,947,1001,015.15
    Jul 7, 20151,038.001,046.001,024.001,024.002,288,7001,004.36
    Jul 6, 20151,038.001,047.001,031.001,035.002,227,1001,015.15
    Jul 3, 20151,052.001,054.001,047.001,048.001,039,8001,027.90
    Jul 2, 20151,058.001,059.001,042.511,051.005,237,2001,030.85
    Jul 1, 20151,044.001,064.001,041.901,059.003,365,4001,038.69
    Jun 30, 20151,042.001,046.001,032.001,037.003,082,9001,017.11
    Jun 29, 20151,043.001,057.001,037.001,047.003,407,2001,026.92
    Jun 26, 20151,065.001,072.651,061.001,066.001,971,0001,045.56
    Jun 25, 20151,069.001,073.001,063.001,069.002,190,4001,048.50
    Jun 24, 20151,074.001,079.001,067.001,069.001,872,0001,048.50
    Jun 23, 20151,073.001,086.001,072.001,080.002,304,7001,059.29
    Jun 22, 20151,072.001,097.001,066.001,074.003,778,1001,053.40
    Jun 19, 20151,039.001,045.001,036.001,038.002,998,1001,018.10
    Jun 18, 20151,040.001,047.001,029.701,038.002,545,8001,018.10
    Jun 17, 20151,030.001,046.001,022.001,043.003,835,7001,023.00
    Jun 16, 20151,033.001,033.001,017.001,029.002,568,3001,009.27
    Jun 15, 20151,034.001,047.001,032.001,032.003,106,5001,012.21
    Jun 12, 20151,034.001,044.001,034.001,040.002,351,7001,020.06
    Jun 11, 20151,027.001,042.001,025.001,039.003,031,6001,019.08
    Jun 10, 20151,013.001,033.001,009.641,031.003,695,0001,011.23
    Jun 9, 20151,028.001,032.001,010.001,015.003,627,000995.54
    Jun 8, 20151,031.001,034.001,024.001,026.002,922,8001,006.33
    Jun 5, 20151,038.001,040.001,028.001,030.002,770,2001,010.25
    Jun 4, 20151,054.001,056.001,038.001,040.004,047,6001,020.06
    Jun 3, 20151,046.001,062.001,046.001,056.003,611,9001,035.75
    Jun 2, 20151,054.001,057.001,040.251,048.003,789,7001,027.90
    Jun 1, 20151,057.001,066.001,048.001,052.002,299,5001,031.83
    May 29, 20151,071.001,073.001,049.001,055.003,809,7001,034.77
    May 28, 20151,076.001,080.001,063.001,068.005,457,8001,047.52
    May 27, 20151,071.001,083.001,070.001,080.001,890,6001,059.29
    May 26, 20151,080.001,087.001,071.001,071.001,986,1001,050.46
    May 25, 20151,079.001,079.001,079.001,079.0001,058.31
    May 22, 20151,094.001,098.001,078.001,079.002,239,5001,058.31
    May 21, 20151,083.001,095.001,083.001,087.001,871,0001,066.16
    May 20, 20151,094.001,095.001,078.001,083.002,173,4001,062.23
    May 19, 20151,081.001,096.001,079.001,090.002,465,7001,069.10
    May 18, 20151,080.001,084.001,066.001,074.002,220,4001,053.40
    May 15, 20151,081.001,084.001,075.001,076.002,523,2001,055.37
    May 14, 20151,070.001,078.001,063.001,077.001,646,9001,056.35
    May 13, 20151,069.001,078.001,062.001,068.002,124,5001,047.52
    May 12, 20151,078.001,078.001,047.001,063.003,885,7001,042.62
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.