Skillcast Group (SKL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Skillcast Group

Date Open High Low Close* Volume
26/07/2024 40.50p 40.50p 40.50p 40.50p 0
25/07/2024 41.00p 42.00p 39.60p 40.50p 38205
24/07/2024 39.50p 39.50p 39.50p 39.50p 0
23/07/2024 39.50p 39.50p 39.50p 39.50p 0
22/07/2024 39.50p 39.90p 39.50p 39.50p 40006
19/07/2024 40.50p 41.00p 39.50p 39.50p 5340
18/07/2024 39.00p 39.00p 39.00p 39.00p 0
17/07/2024 39.00p 39.00p 39.00p 39.00p 0
16/07/2024 39.00p 39.00p 39.00p 39.00p 0
15/07/2024 39.00p 39.00p 39.00p 39.00p 0
12/07/2024 39.00p 40.00p 39.00p 39.00p 1250
11/07/2024 39.00p 39.00p 39.00p 39.00p 0
10/07/2024 39.00p 40.00p 39.00p 39.00p 5000
09/07/2024 39.00p 39.98p 39.00p 39.00p 12
08/07/2024 38.50p 39.70p 38.44p 39.00p 15073
05/07/2024 38.50p 39.70p 38.50p 38.50p 3262
04/07/2024 38.50p 39.00p 38.50p 38.50p 0
03/07/2024 37.50p 39.50p 37.50p 38.50p 6624
02/07/2024 35.50p 38.30p 35.50p 37.50p 23545
01/07/2024 35.50p 35.50p 35.50p 35.50p 26
28/06/2024 35.50p 35.50p 35.50p 35.50p 0
27/06/2024 35.50p 36.94p 35.50p 35.50p 10
26/06/2024 35.50p 36.94p 35.50p 35.50p 27
25/06/2024 35.50p 35.50p 35.50p 35.50p 0
24/06/2024 35.50p 35.50p 35.50p 35.50p 0
21/06/2024 35.50p 35.50p 35.50p 35.50p 0
20/06/2024 35.50p 35.50p 35.50p 35.50p 0
19/06/2024 35.50p 35.50p 34.75p 35.50p 35
18/06/2024 35.50p 35.50p 34.75p 35.50p 11
17/06/2024 35.50p 35.50p 35.50p 35.50p 0
14/06/2024 35.50p 35.50p 35.50p 35.50p 0
13/06/2024 35.50p 35.50p 34.75p 35.50p 802
12/06/2024 35.50p 35.50p 35.50p 35.50p 0
11/06/2024 35.50p 36.94p 35.50p 35.50p 203
10/06/2024 35.50p 35.50p 35.50p 35.50p 0
07/06/2024 34.00p 36.78p 34.00p 34.50p 18999
06/06/2024 33.00p 35.00p 33.00p 34.00p 15285
05/06/2024 32.50p 33.00p 32.50p 33.00p 5000
04/06/2024 32.50p 33.00p 32.02p 32.50p 11371
03/06/2024 32.50p 32.50p 32.50p 32.50p 0
31/05/2024 32.50p 32.80p 32.50p 32.50p 4405
30/05/2024 32.50p 32.80p 32.50p 32.50p 304
29/05/2024 32.50p 32.50p 32.50p 32.50p 0
28/05/2024 32.50p 32.50p 32.48p 32.50p 13000
24/05/2024 32.50p 32.50p 32.50p 32.50p 0
23/05/2024 32.50p 32.50p 32.50p 32.50p 0
22/05/2024 32.50p 32.50p 32.50p 32.50p 0
21/05/2024 32.50p 32.50p 32.50p 32.50p 0
20/05/2024 32.50p 32.50p 32.02p 32.50p 213
17/05/2024 34.00p 34.00p 31.85p 32.50p 27472
16/05/2024 34.00p 34.00p 34.00p 34.00p 0
15/05/2024 34.00p 34.00p 34.00p 34.00p 0
14/05/2024 34.00p 34.60p 34.00p 34.00p 26
13/05/2024 34.00p 34.16p 34.00p 34.00p 427
10/05/2024 34.00p 34.00p 34.00p 34.00p 0
09/05/2024 34.00p 34.50p 33.10p 34.00p 13661
08/05/2024 34.00p 34.50p 34.00p 34.00p 33
07/05/2024 35.00p 35.00p 33.00p 34.00p 2750
03/05/2024 35.00p 36.00p 33.08p 35.00p 23333
02/05/2024 35.50p 35.50p 33.08p 35.00p 10200
01/05/2024 37.50p 37.50p 35.73p 36.00p 20250
30/04/2024 38.50p 38.50p 37.00p 37.50p 20000
29/04/2024 38.50p 39.20p 38.50p 38.50p 5091
26/04/2024 40.00p 40.00p 37.00p 38.50p 100266
25/04/2024 38.50p 41.00p 37.00p 37.00p 20746
24/04/2024 38.50p 39.50p 38.50p 38.50p 2519
23/04/2024 38.50p 38.50p 37.15p 38.50p 96
22/04/2024 38.50p 39.94p 37.00p 38.50p 7231
19/04/2024 32.50p 41.00p 32.50p 38.50p 133542
18/04/2024 31.00p 32.50p 31.00p 32.50p 5023
17/04/2024 31.00p 31.00p 30.67p 31.00p 0
16/04/2024 30.50p 32.50p 30.50p 31.00p 18884
15/04/2024 30.50p 30.67p 30.50p 30.50p 0
12/04/2024 30.50p 30.67p 30.50p 30.50p 0
11/04/2024 30.00p 30.67p 30.00p 30.50p 0
10/04/2024 30.00p 30.00p 29.40p 30.00p 22
09/04/2024 30.00p 30.00p 29.40p 30.00p 8
08/04/2024 29.50p 30.00p 28.70p 30.00p 40
05/04/2024 29.50p 30.00p 29.50p 29.50p 0
04/04/2024 29.50p 30.00p 29.50p 29.50p 0
03/04/2024 29.50p 30.00p 29.50p 29.50p 0
02/04/2024 29.50p 30.97p 29.50p 29.50p 26
28/03/2024 29.50p 30.00p 29.50p 29.50p 0
27/03/2024 29.50p 30.00p 29.50p 29.50p 0
26/03/2024 29.50p 29.50p 28.70p 29.50p 8
25/03/2024 29.50p 30.00p 29.50p 29.50p 0
22/03/2024 29.50p 30.00p 29.50p 29.50p 0
21/03/2024 29.50p 30.00p 29.50p 29.50p 0
20/03/2024 29.50p 29.50p 29.50p 29.50p 37
19/03/2024 29.50p 30.00p 29.50p 29.50p 0
18/03/2024 29.50p 29.50p 28.70p 29.50p 2680
15/03/2024 29.50p 30.00p 29.50p 29.50p 0
14/03/2024 29.50p 30.00p 29.50p 29.50p 0
13/03/2024 29.50p 29.50p 29.00p 29.50p 2723
12/03/2024 29.50p 29.50p 28.60p 29.50p 23
11/03/2024 29.50p 30.97p 29.50p 29.50p 83
08/03/2024 29.50p 30.94p 28.60p 29.50p 2651
07/03/2024 29.50p 29.50p 28.60p 29.50p 107
06/03/2024 29.50p 30.00p 29.50p 29.50p 0
05/03/2024 29.50p 30.00p 29.50p 29.50p 0
04/03/2024 29.50p 30.00p 29.50p 29.50p 0
01/03/2024 29.50p 30.00p 29.50p 29.50p 0
29/02/2024 29.50p 30.00p 29.50p 29.50p 0
28/02/2024 29.50p 30.94p 29.50p 29.50p 9
27/02/2024 29.50p 29.50p 28.60p 29.50p 137
26/02/2024 29.50p 30.00p 29.50p 29.50p 0
23/02/2024 29.50p 29.50p 28.60p 29.50p 7
22/02/2024 29.50p 30.94p 29.50p 29.50p 73
21/02/2024 29.50p 30.00p 29.50p 29.50p 0
20/02/2024 29.50p 30.00p 29.50p 29.50p 0
19/02/2024 29.50p 30.00p 29.50p 29.50p 0
16/02/2024 29.50p 30.00p 29.50p 29.50p 0
15/02/2024 29.50p 30.94p 28.60p 29.50p 4
14/02/2024 29.50p 30.94p 29.50p 29.50p 1
13/02/2024 29.50p 30.94p 29.10p 29.50p 109759
12/02/2024 29.50p 30.94p 29.50p 29.50p 7181
09/02/2024 29.50p 30.94p 28.60p 29.50p 1473
08/02/2024 29.50p 30.00p 29.50p 29.50p 0
07/02/2024 29.50p 30.00p 29.50p 29.50p 0
06/02/2024 29.00p 30.25p 29.00p 29.50p 0
05/02/2024 29.00p 30.92p 27.85p 29.00p 6
02/02/2024 29.00p 29.00p 27.80p 29.00p 56
01/02/2024 28.00p 30.00p 27.52p 29.00p 15295
31/01/2024 27.00p 30.00p 26.25p 28.00p 291261
30/01/2024 26.50p 26.50p 26.50p 26.50p 40
29/01/2024 26.50p 26.50p 26.33p 26.50p 0
26/01/2024 26.50p 26.98p 26.50p 26.50p 47
25/01/2024 26.50p 27.00p 26.50p 26.50p 10000
24/01/2024 27.00p 27.00p 27.00p 27.00p 9000
23/01/2024 27.00p 27.00p 26.50p 26.50p 0
22/01/2024 27.50p 28.94p 27.00p 27.00p 264016
19/01/2024 26.50p 28.60p 26.50p 27.00p 62310
18/01/2024 26.50p 27.94p 26.50p 26.50p 1431
17/01/2024 26.50p 27.00p 26.50p 27.00p 997
16/01/2024 26.50p 26.50p 25.30p 26.50p 20
15/01/2024 26.50p 26.50p 25.30p 26.50p 77
12/01/2024 26.50p 27.94p 26.50p 26.50p 7
11/01/2024 26.50p 26.50p 26.00p 26.50p 0
10/01/2024 26.50p 27.94p 25.30p 26.50p 402
09/01/2024 26.50p 27.94p 26.50p 26.50p 113
08/01/2024 26.50p 27.78p 26.10p 26.50p 66397
05/01/2024 26.50p 27.94p 26.50p 26.50p 5004
04/01/2024 26.50p 26.50p 26.00p 26.50p 0
03/01/2024 26.50p 27.97p 25.25p 26.50p 44765
02/01/2024 26.00p 28.00p 24.70p 26.50p 11208
29/12/2023 26.00p 26.00p 24.70p 26.00p 5000
28/12/2023 26.00p 27.96p 26.00p 26.00p 11
27/12/2023 26.00p 26.00p 24.70p 26.00p 3
22/12/2023 26.00p 27.92p 26.00p 26.00p 1
21/12/2023 26.00p 27.92p 24.70p 26.00p 3552
20/12/2023 26.00p 27.92p 26.00p 26.00p 136
19/12/2023 26.00p 27.92p 24.50p 26.00p 960
18/12/2023 26.00p 26.00p 26.00p 26.00p 0
15/12/2023 26.00p 26.00p 26.00p 26.00p 0
14/12/2023 25.50p 26.90p 25.50p 26.00p 37174
13/12/2023 25.50p 25.50p 25.50p 25.50p 0
12/12/2023 25.00p 25.64p 24.60p 25.50p 46502
11/12/2023 25.50p 26.00p 25.00p 25.00p 0
08/12/2023 26.50p 26.50p 24.00p 25.50p 63131
07/12/2023 26.50p 26.50p 25.00p 26.50p 4833
06/12/2023 26.50p 28.90p 25.00p 26.50p 214
05/12/2023 26.50p 26.50p 25.00p 26.50p 15
04/12/2023 26.50p 28.90p 25.00p 26.50p 76
01/12/2023 22.00p 26.50p 22.00p 26.50p 42944
30/11/2023 22.00p 23.70p 20.85p 22.00p 106
29/11/2023 22.00p 23.70p 22.00p 22.00p 21
28/11/2023 22.00p 22.00p 20.80p 22.00p 5
27/11/2023 22.00p 23.92p 20.80p 22.00p 112
24/11/2023 22.00p 24.00p 22.00p 22.00p 29541
23/11/2023 21.50p 23.98p 21.50p 22.00p 71178
22/11/2023 21.50p 22.00p 21.50p 21.50p 0
21/11/2023 21.50p 21.50p 20.65p 21.50p 410
20/11/2023 21.50p 22.90p 20.65p 21.50p 13123
17/11/2023 21.50p 21.50p 20.60p 21.50p 59
16/11/2023 20.00p 23.00p 19.15p 21.50p 29614
15/11/2023 20.00p 20.80p 20.00p 20.00p 9
14/11/2023 20.00p 20.80p 19.15p 20.00p 25
13/11/2023 20.00p 20.80p 20.00p 20.00p 1313
10/11/2023 20.00p 20.00p 19.33p 20.00p 0
09/11/2023 20.00p 20.00p 19.33p 20.00p 0
08/11/2023 20.00p 20.80p 20.00p 20.00p 8
07/11/2023 20.50p 20.50p 19.33p 20.00p 0
06/11/2023 20.50p 20.80p 19.15p 20.50p 1136
03/11/2023 20.50p 20.80p 20.50p 20.50p 2403
02/11/2023 20.50p 20.50p 19.15p 20.50p 7500
01/11/2023 20.50p 20.80p 19.15p 20.50p 2760
31/10/2023 20.50p 20.50p 19.15p 20.50p 44
30/10/2023 20.50p 20.80p 19.14p 20.50p 519
27/10/2023 20.50p 20.80p 20.50p 20.50p 3
26/10/2023 20.50p 20.82p 20.50p 20.50p 5557
25/10/2023 20.50p 20.85p 20.50p 20.50p 1000
24/10/2023 20.00p 20.89p 20.00p 20.50p 1914
23/10/2023 20.00p 20.90p 20.00p 20.00p 23
20/10/2023 20.00p 20.90p 19.50p 19.50p 14373
19/10/2023 20.00p 21.67p 18.00p 20.00p 0
18/10/2023 20.00p 21.00p 19.10p 20.00p 25445
17/10/2023 20.00p 20.90p 19.10p 20.00p 89
16/10/2023 20.00p 20.00p 19.09p 20.00p 283
13/10/2023 20.00p 21.00p 20.00p 20.00p 137
12/10/2023 20.00p 20.00p 20.00p 20.00p 0

*Close Price adjusted for both dividends and splits