Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2022 18.50p 18.65p 18.50p 18.50p 589
21/12/2022 18.50p 18.50p 18.50p 18.50p 0
20/12/2022 18.50p 18.70p 18.00p 18.50p 2111
19/12/2022 18.50p 18.70p 18.50p 18.50p 25
16/12/2022 18.50p 18.70p 18.50p 18.50p 4694
15/12/2022 18.50p 18.50p 18.00p 18.50p 151
14/12/2022 18.50p 18.75p 18.50p 18.50p 2589
13/12/2022 18.50p 18.50p 18.50p 18.50p 0
12/12/2022 18.50p 18.75p 18.50p 18.50p 533
09/12/2022 18.00p 18.50p 18.50p 18.50p 0
08/12/2022 18.50p 18.50p 18.00p 18.50p 15
07/12/2022 18.50p 18.50p 18.50p 18.50p 0
06/12/2022 18.50p 18.50p 18.50p 18.50p 0
05/12/2022 18.50p 18.75p 18.50p 18.50p 16010
02/12/2022 18.50p 18.50p 18.50p 18.50p 0
01/12/2022 18.50p 18.50p 18.50p 18.50p 0
30/11/2022 18.50p 18.50p 18.50p 18.50p 0
29/11/2022 18.50p 18.50p 18.50p 18.50p 0
28/11/2022 18.50p 18.77p 18.50p 18.50p 10
25/11/2022 18.50p 18.50p 18.50p 18.50p 0
24/11/2022 18.50p 19.00p 18.50p 19.00p 977
23/11/2022 18.50p 18.50p 18.50p 18.50p 0
22/11/2022 18.50p 18.50p 18.50p 18.50p 0
21/11/2022 18.50p 18.50p 18.00p 18.50p 20
18/11/2022 18.50p 18.50p 18.50p 18.50p 0
17/11/2022 18.50p 18.50p 18.50p 18.50p 0
16/11/2022 18.50p 18.50p 18.50p 18.50p 0
15/11/2022 18.50p 18.80p 18.00p 18.50p 13498
14/11/2022 18.50p 18.80p 18.50p 18.50p 536
11/11/2022 18.50p 18.80p 18.50p 18.50p 2510
10/11/2022 18.50p 18.80p 18.50p 18.50p 7500
09/11/2022 18.50p 19.00p 18.00p 18.50p 15253
08/11/2022 18.50p 18.50p 18.50p 18.50p 0
07/11/2022 18.50p 18.50p 18.50p 18.50p 0
04/11/2022 18.50p 18.50p 18.50p 18.50p 0
03/11/2022 18.50p 18.80p 18.50p 18.50p 26
02/11/2022 18.50p 18.80p 18.50p 18.50p 30
01/11/2022 18.50p 19.00p 18.50p 18.50p 3784
31/10/2022 21.00p 21.32p 18.00p 18.50p 71016
28/10/2022 21.00p 21.00p 20.00p 21.00p 17
27/10/2022 21.00p 21.00p 21.00p 21.00p 0
26/10/2022 21.00p 21.40p 21.00p 21.00p 46
25/10/2022 21.00p 21.40p 21.00p 21.00p 4644
24/10/2022 21.00p 21.44p 20.04p 21.00p 324
21/10/2022 21.00p 21.44p 20.00p 21.00p 42
20/10/2022 21.00p 21.00p 21.00p 21.00p 0
19/10/2022 21.00p 21.00p 21.00p 21.00p 0
18/10/2022 21.00p 21.00p 21.00p 21.00p 0
17/10/2022 21.00p 21.00p 21.00p 21.00p 0
14/10/2022 21.00p 21.44p 21.00p 21.00p 475
13/10/2022 21.50p 21.50p 20.67p 21.00p 0
12/10/2022 21.50p 21.50p 21.00p 21.50p 0
11/10/2022 21.50p 21.50p 20.00p 21.50p 2108
10/10/2022 21.50p 21.50p 20.00p 21.50p 32
07/10/2022 21.50p 21.50p 21.50p 21.50p 0
06/10/2022 21.50p 21.50p 20.00p 21.50p 10
05/10/2022 21.50p 22.30p 20.00p 21.50p 33
04/10/2022 22.00p 22.00p 20.00p 21.50p 14
03/10/2022 21.50p 21.50p 21.50p 21.50p 0
30/09/2022 21.50p 21.50p 21.50p 21.50p 0
29/09/2022 21.50p 22.20p 21.50p 21.50p 9
28/09/2022 21.50p 22.30p 20.00p 21.50p 39
27/09/2022 22.00p 22.00p 22.00p 22.00p 0
26/09/2022 22.00p 22.00p 22.00p 22.00p 0
23/09/2022 22.00p 22.00p 22.00p 22.00p 0
22/09/2022 22.00p 22.00p 22.00p 22.00p 0
21/09/2022 22.00p 22.00p 21.00p 22.00p 500
20/09/2022 22.00p 22.00p 22.00p 22.00p 0
19/09/2022 22.00p 22.00p 22.00p 22.00p 0
16/09/2022 22.00p 22.00p 22.00p 22.00p 0
15/09/2022 22.00p 22.00p 22.00p 22.00p 0
14/09/2022 22.00p 22.00p 22.00p 22.00p 0
13/09/2022 22.00p 22.00p 22.00p 22.00p 292
12/09/2022 22.00p 22.00p 22.00p 22.00p 0
09/09/2022 22.00p 22.00p 22.00p 22.00p 0
08/09/2022 22.00p 22.00p 22.00p 22.00p 0
07/09/2022 22.50p 22.00p 22.00p 22.00p 0
06/09/2022 22.00p 22.00p 22.00p 22.00p 17
05/09/2022 23.50p 23.50p 21.00p 22.50p 42998
02/09/2022 23.50p 23.50p 23.50p 23.50p 0
01/09/2022 23.50p 23.50p 22.02p 23.50p 7188
31/08/2022 23.50p 23.50p 22.50p 23.50p 47
30/08/2022 23.50p 23.50p 22.25p 23.50p 18000
29/08/2022 23.50p 23.50p 22.50p 23.50p 33
26/08/2022 23.50p 23.50p 22.50p 23.50p 33
25/08/2022 23.50p 23.50p 22.50p 23.50p 5000
24/08/2022 23.50p 23.50p 22.58p 23.50p 45000
23/08/2022 23.50p 23.50p 23.50p 23.50p 0
22/08/2022 23.50p 23.50p 23.50p 23.50p 0
19/08/2022 23.50p 23.50p 23.50p 23.50p 0
18/08/2022 23.50p 23.50p 23.50p 23.50p 0
17/08/2022 23.50p 23.50p 23.50p 23.50p 0
16/08/2022 23.50p 23.50p 22.64p 23.50p 424
15/08/2022 23.50p 23.50p 23.50p 23.50p 0
12/08/2022 23.50p 23.50p 22.00p 23.50p 14
11/08/2022 23.50p 23.50p 22.70p 23.50p 8
10/08/2022 23.50p 23.50p 22.00p 23.50p 26
09/08/2022 23.50p 23.50p 22.00p 23.50p 220
08/08/2022 23.50p 23.50p 23.50p 23.50p 0
05/08/2022 23.50p 23.50p 23.50p 23.50p 0
04/08/2022 23.50p 23.50p 23.50p 23.50p 0
03/08/2022 23.50p 23.50p 23.50p 23.50p 0
02/08/2022 23.50p 23.50p 23.50p 23.50p 0
01/08/2022 23.50p 23.50p 23.50p 23.50p 0
29/07/2022 24.00p 24.00p 22.50p 23.50p 5000
28/07/2022 24.00p 24.00p 22.00p 24.00p 10116
27/07/2022 24.00p 24.00p 22.90p 24.00p 58498
26/07/2022 24.00p 24.00p 24.00p 24.00p 0
25/07/2022 24.00p 24.00p 24.00p 24.00p 0
22/07/2022 24.00p 24.00p 22.00p 24.00p 363
21/07/2022 24.00p 24.00p 24.00p 24.00p 0
20/07/2022 24.00p 24.00p 23.08p 24.00p 84
19/07/2022 24.00p 24.00p 22.00p 24.00p 42
18/07/2022 24.00p 24.00p 24.00p 24.00p 0
15/07/2022 24.00p 24.00p 24.00p 24.00p 0
14/07/2022 24.00p 24.00p 24.00p 24.00p 0
13/07/2022 24.00p 24.00p 24.00p 24.00p 0
12/07/2022 24.00p 24.00p 22.00p 24.00p 22
11/07/2022 24.00p 24.00p 24.00p 24.00p 0
08/07/2022 24.00p 24.00p 22.00p 24.00p 66
07/07/2022 24.00p 24.00p 24.00p 24.00p 0
06/07/2022 24.00p 24.00p 24.00p 24.00p 0
05/07/2022 24.00p 24.00p 22.00p 24.00p 21
04/07/2022 24.00p 24.00p 23.10p 24.00p 50
01/07/2022 24.00p 24.00p 23.14p 24.00p 151
30/06/2022 24.00p 24.00p 23.20p 24.00p 15
29/06/2022 24.00p 24.00p 22.00p 24.00p 39
28/06/2022 24.00p 24.00p 24.00p 24.00p 0
27/06/2022 24.00p 24.00p 22.00p 24.00p 227
24/06/2022 24.00p 24.00p 23.35p 24.00p 271
23/06/2022 24.00p 24.00p 24.00p 24.00p 0
22/06/2022 24.00p 24.00p 22.00p 24.00p 2407
21/06/2022 24.00p 24.00p 24.00p 24.00p 0
20/06/2022 24.00p 24.00p 22.00p 24.00p 224
17/06/2022 24.00p 24.00p 22.00p 24.00p 681
16/06/2022 24.00p 24.00p 24.00p 24.00p 0
15/06/2022 24.00p 24.00p 22.00p 24.00p 11
14/06/2022 24.00p 24.00p 23.42p 24.00p 3116
13/06/2022 24.00p 24.00p 23.42p 24.00p 314
10/06/2022 24.00p 24.00p 24.00p 24.00p 0
09/06/2022 24.00p 24.00p 22.00p 24.00p 10
08/06/2022 24.00p 24.00p 23.53p 24.00p 2108
07/06/2022 24.00p 24.00p 22.00p 24.00p 2105
06/06/2022 24.00p 24.00p 22.00p 24.00p 61
03/06/2022 24.00p 24.00p 22.00p 24.00p 54
02/06/2022 24.00p 24.00p 22.00p 24.00p 54
01/06/2022 24.00p 24.00p 22.00p 24.00p 54
31/05/2022 24.00p 24.00p 22.00p 24.00p 139
30/05/2022 24.00p 24.00p 22.00p 24.00p 79
27/05/2022 24.00p 24.00p 23.75p 24.00p 126
26/05/2022 24.00p 24.00p 23.75p 24.00p 2105
25/05/2022 24.00p 24.00p 22.00p 24.00p 126
24/05/2022 24.00p 24.00p 23.82p 24.00p 32
23/05/2022 24.00p 24.00p 22.00p 24.00p 84
20/05/2022 24.00p 24.00p 22.00p 24.00p 50
19/05/2022 24.00p 24.00p 22.00p 24.00p 52
18/05/2022 24.00p 24.00p 22.00p 24.00p 63
17/05/2022 24.00p 24.00p 22.00p 24.00p 303
16/05/2022 24.00p 24.00p 22.00p 24.00p 114
13/05/2022 24.00p 24.22p 22.00p 24.00p 396
12/05/2022 24.00p 24.00p 22.00p 24.00p 18
11/05/2022 24.00p 24.00p 22.00p 24.00p 62
10/05/2022 23.00p 24.77p 22.00p 24.00p 11318
09/05/2022 22.00p 22.00p 20.00p 22.00p 316
06/05/2022 22.00p 22.75p 22.00p 22.00p 114
05/05/2022 22.00p 22.85p 22.00p 22.00p 25
04/05/2022 22.00p 22.86p 20.00p 22.00p 319
03/05/2022 22.00p 22.86p 22.00p 22.00p 138
02/05/2022 22.00p 22.00p 22.00p 22.00p 0
29/04/2022 22.00p 22.00p 22.00p 22.00p 0
28/04/2022 22.00p 22.86p 22.00p 22.00p 43
27/04/2022 22.00p 22.88p 22.00p 22.00p 87
26/04/2022 22.00p 22.00p 20.00p 22.00p 77
25/04/2022 22.00p 22.92p 22.00p 22.00p 43
22/04/2022 22.00p 22.92p 22.00p 22.00p 20
21/04/2022 22.00p 22.95p 22.00p 22.00p 435
20/04/2022 22.00p 22.95p 20.00p 22.00p 554
19/04/2022 22.00p 23.04p 21.22p 22.00p 93
18/04/2022 22.00p 23.11p 20.00p 22.00p 46
15/04/2022 22.00p 23.11p 20.00p 22.00p 46
14/04/2022 22.00p 23.11p 20.00p 22.00p 46
13/04/2022 22.00p 23.11p 22.00p 22.00p 16
12/04/2022 22.00p 22.00p 22.00p 22.00p 0
11/04/2022 22.50p 23.88p 22.00p 22.00p 42
08/04/2022 22.50p 22.50p 21.22p 22.50p 471
07/04/2022 22.50p 23.90p 22.50p 22.50p 8
06/04/2022 22.50p 23.90p 22.50p 22.50p 18
05/04/2022 22.50p 22.50p 22.50p 22.50p 0
04/04/2022 22.50p 24.00p 22.50p 22.50p 91
01/04/2022 22.50p 22.50p 21.22p 22.50p 3478
31/03/2022 21.50p 22.50p 20.50p 22.50p 60023
30/03/2022 22.50p 22.50p 21.25p 21.50p 10061
29/03/2022 24.50p 24.50p 22.50p 22.50p 15000
28/03/2022 25.50p 25.50p 24.50p 24.50p 5028
25/03/2022 25.50p 25.50p 25.48p 25.50p 196
24/03/2022 25.50p 25.50p 25.50p 25.50p 0
23/03/2022 25.50p 25.50p 25.00p 25.50p 753
22/03/2022 25.50p 25.50p 25.50p 25.50p 78
21/03/2022 25.50p 25.50p 25.00p 25.50p 13
18/03/2022 25.50p 25.50p 25.00p 25.50p 46

*Close Price adjusted for both dividends and splits