Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/10/2023 20.00p 20.00p 19.37p 20.00p 8000
10/10/2023 20.00p 20.89p 19.75p 20.00p 118658
09/10/2023 20.00p 20.90p 19.10p 20.00p 3
06/10/2023 20.00p 20.00p 19.30p 20.00p 20000
05/10/2023 20.00p 20.89p 20.00p 20.00p 981
04/10/2023 20.00p 20.90p 19.50p 20.00p 160
03/10/2023 20.00p 20.90p 20.00p 20.00p 21
02/10/2023 20.00p 20.00p 20.00p 20.00p 0
29/09/2023 20.00p 20.89p 19.63p 20.00p 5865
28/09/2023 20.00p 20.00p 19.50p 20.00p 7
27/09/2023 20.00p 20.90p 20.00p 20.00p 22871
26/09/2023 20.00p 20.00p 19.30p 20.00p 1
25/09/2023 20.00p 20.80p 20.00p 20.00p 62
22/09/2023 20.00p 20.80p 20.00p 20.00p 5
21/09/2023 20.00p 20.80p 19.30p 20.00p 96
20/09/2023 20.00p 20.80p 20.00p 20.00p 16
19/09/2023 20.00p 20.80p 20.00p 20.00p 25
18/09/2023 20.00p 20.80p 20.00p 20.00p 96
15/09/2023 20.00p 20.48p 20.00p 20.00p 250
14/09/2023 20.00p 20.00p 19.30p 20.00p 1
13/09/2023 20.00p 20.00p 20.00p 20.00p 0
12/09/2023 20.00p 20.65p 19.30p 20.00p 83
11/09/2023 20.00p 20.00p 19.30p 20.00p 85
08/09/2023 20.00p 20.00p 19.30p 20.00p 9
07/09/2023 20.00p 20.65p 19.30p 20.00p 38952
06/09/2023 20.00p 20.00p 20.00p 20.00p 0
05/09/2023 20.00p 20.65p 19.30p 20.00p 15
04/09/2023 20.00p 20.65p 19.30p 20.00p 39
01/09/2023 20.00p 20.70p 20.00p 20.00p 42429
31/08/2023 20.00p 20.70p 20.00p 20.00p 1449
30/08/2023 20.00p 20.90p 20.00p 20.00p 867
29/08/2023 20.00p 20.90p 20.00p 20.00p 85
25/08/2023 20.00p 20.90p 19.30p 20.00p 13
24/08/2023 20.00p 20.00p 19.30p 20.00p 5
23/08/2023 20.00p 20.70p 20.00p 20.00p 55033
22/08/2023 20.00p 20.70p 20.00p 20.00p 50000
21/08/2023 20.00p 20.00p 20.00p 20.00p 0
18/08/2023 20.00p 20.00p 20.00p 20.00p 0
17/08/2023 20.00p 20.00p 19.30p 20.00p 3
16/08/2023 20.00p 20.90p 19.30p 20.00p 225
15/08/2023 20.00p 20.90p 19.30p 20.00p 65
14/08/2023 20.00p 20.90p 20.00p 20.00p 156
11/08/2023 20.00p 20.90p 19.24p 20.00p 70909
10/08/2023 20.00p 20.00p 19.67p 20.00p 0
09/08/2023 20.00p 20.00p 19.67p 20.00p 0
08/08/2023 20.00p 20.90p 20.00p 20.00p 48
07/08/2023 20.00p 20.00p 19.24p 20.00p 10030
04/08/2023 20.00p 20.90p 20.00p 20.00p 8646
03/08/2023 20.00p 20.80p 20.00p 20.00p 10000
02/08/2023 20.00p 20.00p 19.24p 20.00p 42
01/08/2023 20.00p 20.90p 20.00p 20.00p 23
31/07/2023 20.00p 20.00p 19.24p 20.00p 5
28/07/2023 20.00p 20.33p 20.00p 20.00p 0
27/07/2023 20.00p 20.33p 20.00p 20.00p 0
26/07/2023 20.00p 20.33p 20.00p 20.00p 0
25/07/2023 20.00p 20.33p 20.00p 20.00p 0
24/07/2023 20.00p 20.90p 19.24p 20.00p 39711
21/07/2023 20.00p 20.90p 19.24p 20.00p 138
20/07/2023 20.00p 20.24p 20.00p 20.00p 60000
19/07/2023 20.00p 20.50p 20.00p 20.00p 10225
18/07/2023 19.50p 19.98p 19.00p 19.50p 8186
17/07/2023 19.50p 19.50p 19.50p 19.50p 0
14/07/2023 19.50p 19.95p 19.50p 19.50p 52
13/07/2023 19.50p 19.50p 19.50p 19.50p 0
12/07/2023 20.30p 20.30p 19.12p 19.50p 15002
11/07/2023 20.30p 20.30p 20.15p 20.30p 0
10/07/2023 20.30p 20.30p 20.07p 20.30p 224
07/07/2023 20.30p 20.57p 20.30p 20.30p 12
06/07/2023 20.30p 20.30p 20.15p 20.30p 0
05/07/2023 20.30p 20.30p 20.15p 20.30p 0
04/07/2023 20.50p 20.95p 20.30p 20.30p 6
03/07/2023 20.50p 20.95p 20.50p 20.50p 37
30/06/2023 20.50p 20.95p 20.50p 20.50p 34
29/06/2023 20.50p 20.95p 20.12p 20.50p 226
28/06/2023 20.50p 20.95p 20.50p 20.50p 52
27/06/2023 20.50p 20.50p 20.25p 20.50p 0
26/06/2023 20.50p 20.50p 20.25p 20.50p 0
23/06/2023 20.50p 20.95p 20.12p 20.50p 14
22/06/2023 20.50p 20.50p 20.25p 20.50p 0
21/06/2023 20.50p 20.95p 20.50p 20.50p 20
20/06/2023 20.50p 20.95p 20.12p 20.50p 31
19/06/2023 20.50p 20.50p 20.12p 20.50p 10
16/06/2023 20.50p 20.50p 20.25p 20.50p 0
15/06/2023 20.50p 20.50p 20.25p 20.50p 0
14/06/2023 20.50p 20.50p 20.12p 20.50p 26
13/06/2023 20.50p 20.50p 20.25p 20.50p 0
12/06/2023 20.50p 20.50p 20.25p 20.50p 0
09/06/2023 20.50p 20.95p 20.50p 20.50p 16
08/06/2023 20.50p 20.50p 20.25p 20.50p 0
07/06/2023 20.50p 20.50p 20.25p 20.50p 0
06/06/2023 20.50p 20.95p 20.12p 20.50p 17
05/06/2023 20.50p 20.95p 20.12p 20.50p 32
02/06/2023 20.50p 20.95p 20.50p 20.50p 21
01/06/2023 20.70p 20.70p 20.12p 20.50p 10224
31/05/2023 20.70p 20.92p 20.47p 20.70p 327
30/05/2023 20.70p 20.95p 20.70p 20.70p 75
26/05/2023 20.70p 20.95p 20.70p 20.70p 4
25/05/2023 20.70p 20.95p 20.70p 20.70p 12
24/05/2023 20.70p 20.70p 20.47p 20.70p 23
23/05/2023 20.70p 20.70p 20.33p 20.70p 0
22/05/2023 20.70p 20.95p 20.47p 20.70p 44
19/05/2023 20.70p 20.95p 20.70p 20.70p 3
18/05/2023 20.70p 20.70p 20.70p 20.70p 0
17/05/2023 20.70p 20.97p 20.70p 20.70p 23
16/05/2023 20.70p 20.97p 20.70p 20.70p 9
15/05/2023 20.50p 20.50p 20.25p 20.50p 0
12/05/2023 20.50p 20.95p 20.00p 20.50p 20002
11/05/2023 21.00p 21.00p 20.25p 20.50p 0
10/05/2023 21.00p 21.45p 20.24p 21.00p 1451
09/05/2023 21.00p 21.90p 21.00p 21.00p 60099
05/05/2023 21.00p 21.90p 20.24p 21.00p 58
04/05/2023 21.00p 21.00p 20.50p 21.00p 0
03/05/2023 21.50p 21.50p 20.50p 21.00p 0
02/05/2023 21.50p 21.50p 20.36p 21.50p 9
28/04/2023 21.50p 22.40p 20.36p 21.50p 103341
27/04/2023 21.50p 21.50p 21.00p 21.50p 0
26/04/2023 21.50p 22.50p 21.50p 21.50p 10000
25/04/2023 20.50p 20.75p 20.50p 20.50p 7
24/04/2023 20.50p 20.75p 20.50p 20.50p 7
21/04/2023 20.50p 21.00p 20.00p 21.00p 86179
20/04/2023 20.50p 20.50p 20.33p 20.50p 0
19/04/2023 20.50p 20.50p 20.33p 20.50p 0
18/04/2023 20.50p 20.75p 20.12p 20.50p 627
17/04/2023 20.40p 20.75p 20.40p 20.50p 10
14/04/2023 20.40p 20.40p 20.10p 20.40p 251
13/04/2023 20.50p 20.95p 20.12p 20.40p 5099
12/04/2023 20.50p 20.90p 20.12p 20.50p 5004
11/04/2023 20.50p 20.90p 20.50p 20.50p 9
06/04/2023 20.50p 20.50p 20.33p 20.50p 0
05/04/2023 20.50p 20.94p 20.00p 20.50p 7277
04/04/2023 20.50p 20.50p 20.33p 20.50p 0
03/04/2023 20.50p 20.94p 20.50p 20.50p 89
31/03/2023 20.50p 20.98p 20.50p 20.50p 582
30/03/2023 20.50p 21.00p 20.50p 20.50p 66000
29/03/2023 21.00p 21.00p 20.67p 21.00p 0
28/03/2023 21.00p 21.00p 20.67p 21.00p 0
27/03/2023 21.00p 21.76p 21.00p 21.00p 251
24/03/2023 21.00p 21.78p 20.24p 21.00p 86
23/03/2023 21.00p 21.88p 20.24p 21.00p 42228
22/03/2023 21.50p 21.88p 21.00p 21.00p 273
21/03/2023 21.50p 22.22p 21.50p 21.50p 28405
20/03/2023 21.50p 22.45p 21.50p 21.50p 2207
17/03/2023 22.50p 22.50p 20.36p 21.50p 21
16/03/2023 21.50p 21.50p 21.00p 21.50p 0
15/03/2023 21.50p 21.50p 21.00p 21.50p 0
14/03/2023 21.50p 21.50p 21.00p 21.50p 0
13/03/2023 21.50p 21.50p 21.00p 21.50p 0
10/03/2023 21.50p 21.90p 20.36p 21.50p 34
09/03/2023 21.50p 21.50p 20.36p 21.50p 248
08/03/2023 21.50p 22.20p 20.36p 21.50p 151
07/03/2023 21.50p 22.00p 21.50p 21.50p 8000
06/03/2023 21.50p 22.20p 20.36p 21.50p 324
03/03/2023 21.00p 21.50p 19.48p 21.50p 43
02/03/2023 21.00p 22.20p 21.00p 21.00p 47
01/03/2023 21.00p 22.26p 21.00p 21.00p 66
28/02/2023 21.00p 21.00p 19.48p 21.00p 133
27/02/2023 21.00p 21.95p 21.00p 21.00p 25869
24/02/2023 21.00p 21.07p 19.48p 21.00p 135168
23/02/2023 21.00p 22.00p 21.00p 21.00p 0
22/02/2023 21.00p 22.30p 19.48p 21.00p 551
21/02/2023 21.00p 22.30p 19.48p 21.00p 4946
20/02/2023 21.00p 22.30p 19.48p 21.00p 347
17/02/2023 21.00p 22.30p 19.48p 21.00p 232
16/02/2023 21.00p 22.30p 21.00p 21.00p 107
15/02/2023 21.00p 22.30p 21.00p 21.00p 22
14/02/2023 21.00p 22.00p 21.00p 21.00p 0
13/02/2023 21.00p 22.36p 19.48p 21.00p 77
10/02/2023 21.00p 22.36p 19.48p 21.00p 97
09/02/2023 21.00p 22.36p 19.48p 21.00p 454
08/02/2023 21.00p 22.43p 19.48p 21.00p 5862
07/02/2023 21.00p 22.44p 19.48p 21.00p 116
06/02/2023 21.00p 22.50p 19.48p 21.00p 168
03/02/2023 21.00p 22.50p 21.00p 21.00p 1055
02/02/2023 20.50p 22.50p 19.48p 21.00p 286
01/02/2023 20.00p 20.88p 20.00p 20.50p 13614
31/01/2023 20.00p 20.90p 18.48p 20.00p 117
30/01/2023 19.50p 21.00p 18.48p 20.00p 16383
27/01/2023 17.50p 19.50p 17.10p 19.50p 166863
26/01/2023 17.50p 17.50p 17.30p 17.50p 52683
25/01/2023 17.50p 17.50p 17.00p 17.50p 45
24/01/2023 17.50p 17.50p 17.30p 17.50p 212
23/01/2023 17.50p 17.50p 17.00p 17.50p 67
20/01/2023 17.50p 17.50p 17.30p 17.50p 28
19/01/2023 17.50p 17.50p 17.25p 17.50p 0
18/01/2023 17.50p 17.50p 17.00p 17.50p 20
17/01/2023 17.50p 17.50p 17.00p 17.50p 22
16/01/2023 17.50p 17.50p 17.30p 17.50p 143
13/01/2023 17.50p 17.50p 17.00p 17.50p 23
12/01/2023 17.50p 17.50p 17.10p 17.50p 138690
11/01/2023 17.50p 17.50p 17.25p 17.50p 0
10/01/2023 17.50p 17.50p 17.25p 17.50p 0
09/01/2023 17.50p 17.50p 17.00p 17.50p 1404
06/01/2023 17.50p 17.50p 17.25p 17.50p 0
05/01/2023 17.50p 17.80p 17.50p 17.50p 1425
04/01/2023 17.50p 17.80p 17.00p 17.50p 426
03/01/2023 18.00p 18.00p 17.25p 17.50p 0
30/12/2022 18.00p 18.00p 18.00p 18.00p 13
29/12/2022 18.00p 18.00p 17.50p 18.00p 0
28/12/2022 18.50p 18.50p 17.00p 18.00p 10000
23/12/2022 18.50p 18.65p 18.50p 18.50p 38000

*Close Price adjusted for both dividends and splits