Friday, 19 April 2024
Sky Network Television Limited Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 2.810 | 2.810 | 2.800 | 2.800 | 5,257 |
05/02/18 | 2.850 | 2.880 | 2.800 | 2.810 | 254,165 |
02/02/18 | 2.880 | 2.880 | 2.850 | 2.880 | 2,247,223 |
01/02/18 | 2.880 | 2.880 | 2.850 | 2.880 | 708,043 |
31/01/18 | 2.800 | 2.910 | 2.760 | 2.910 | 1,149,148 |
30/01/18 | 2.810 | 2.810 | 2.750 | 2.810 | 419,754 |
29/01/18 | 2.800 | 2.840 | 2.790 | 2.810 | 95,007 |
26/01/18 | 2.770 | 2.820 | 2.770 | 2.800 | 354,651 |
25/01/18 | 2.790 | 2.820 | 2.780 | 2.800 | 422,592 |
24/01/18 | 2.790 | 2.810 | 2.780 | 2.810 | 320,879 |
23/01/18 | 2.790 | 2.810 | 2.730 | 2.800 | 428,106 |
22/01/18 | 2.790 | 2.840 | 2.790 | 2.800 | 364,345 |
19/01/18 | 2.820 | 2.830 | 2.800 | 2.810 | 430,882 |
18/01/18 | 2.820 | 2.820 | 2.800 | 2.820 | 371,179 |
17/01/18 | 2.830 | 2.840 | 2.810 | 2.830 | 1,408,567 |
16/01/18 | 2.810 | 2.840 | 2.810 | 2.830 | 99,676 |
15/01/18 | 2.810 | 2.810 | 2.800 | 2.810 | 511,301 |
12/01/18 | 2.850 | 2.850 | 2.790 | 2.810 | 379,270 |
11/01/18 | 2.830 | 2.830 | 2.800 | 2.800 | 248,165 |
10/01/18 | 2.810 | 2.830 | 2.800 | 2.830 | 215,509 |
09/01/18 | 2.780 | 2.830 | 2.780 | 2.800 | 147,637 |
08/01/18 | 2.860 | 2.890 | 2.780 | 2.780 | 251,503 |
05/01/18 | 2.810 | 2.920 | 2.800 | 2.850 | 434,704 |
04/01/18 | 2.850 | 2.860 | 2.800 | 2.800 | 286,265 |
03/01/18 | 2.820 | 2.860 | 2.820 | 2.840 | 855,060 |
29/12/17 | 2.860 | 2.860 | 2.800 | 2.810 | 212,299 |
28/12/17 | 2.810 | 2.890 | 2.810 | 2.890 | 50,603 |
27/12/17 | 2.700 | 2.880 | 2.700 | 2.780 | 302,817 |
22/12/17 | 2.800 | 2.860 | 2.800 | 2.840 | 109,540 |
21/12/17 | 2.750 | 2.820 | 2.750 | 2.800 | 142,043 |
20/12/17 | 2.750 | 2.780 | 2.740 | 2.750 | 1,656,443 |
19/12/17 | 2.660 | 2.780 | 2.660 | 2.780 | 425,400 |
18/12/17 | 2.660 | 2.710 | 2.660 | 2.700 | 6,026,297 |
15/12/17 | 2.650 | 2.670 | 2.600 | 2.660 | 1,595,859 |
14/12/17 | 2.640 | 2.660 | 2.570 | 2.570 | 411,109 |
13/12/17 | 2.650 | 2.700 | 2.600 | 2.670 | 367,243 |
12/12/17 | 2.550 | 2.660 | 2.550 | 2.660 | 139,308 |
11/12/17 | 2.530 | 2.570 | 2.530 | 2.570 | 157,635 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |