Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/03/2022 25.50p 25.60p 25.00p 25.50p 1982
16/03/2022 25.50p 25.60p 25.50p 25.50p 24
15/03/2022 25.50p 25.50p 25.50p 25.50p 0
14/03/2022 25.50p 25.60p 25.50p 25.50p 39
11/03/2022 25.50p 25.50p 25.50p 25.50p 0
10/03/2022 25.50p 25.70p 25.00p 25.50p 47
09/03/2022 25.50p 25.72p 25.50p 25.50p 1954
08/03/2022 25.50p 25.78p 25.00p 25.50p 1030
07/03/2022 25.50p 25.80p 25.00p 25.50p 67
04/03/2022 30.50p 30.50p 25.00p 25.50p 47271
03/03/2022 31.50p 31.50p 30.50p 30.50p 7812
02/03/2022 31.50p 31.50p 31.50p 31.50p 0
01/03/2022 32.00p 32.00p 31.00p 31.50p 5926
28/02/2022 33.50p 33.50p 31.00p 32.00p 15173
25/02/2022 33.50p 33.75p 33.50p 33.50p 36
24/02/2022 33.50p 33.90p 32.00p 33.50p 1728
23/02/2022 35.50p 35.50p 34.00p 34.00p 15000
22/02/2022 35.50p 35.50p 35.50p 35.50p 0
21/02/2022 35.50p 35.50p 35.32p 35.50p 144
18/02/2022 35.50p 35.50p 35.50p 35.50p 0
17/02/2022 35.50p 35.50p 35.50p 35.50p 0
16/02/2022 35.50p 35.50p 35.00p 35.50p 496
15/02/2022 35.50p 35.50p 35.50p 35.50p 0
14/02/2022 35.50p 35.50p 35.00p 35.50p 44
11/02/2022 35.50p 35.50p 35.48p 35.50p 28
10/02/2022 35.50p 35.50p 35.00p 35.50p 151
09/02/2022 35.50p 35.50p 35.00p 35.50p 59
08/02/2022 35.50p 35.50p 35.00p 35.50p 114
07/02/2022 35.50p 35.50p 35.50p 35.50p 0
04/02/2022 35.50p 35.50p 35.48p 35.50p 98
03/02/2022 35.50p 35.50p 35.48p 35.50p 12
02/02/2022 35.50p 35.50p 35.50p 35.50p 0
01/02/2022 35.50p 35.50p 35.50p 35.50p 0
31/01/2022 35.50p 35.50p 35.00p 35.50p 22
28/01/2022 35.50p 35.50p 35.50p 35.50p 0
27/01/2022 35.50p 35.55p 35.50p 35.50p 22
26/01/2022 35.50p 35.50p 35.50p 35.50p 0
25/01/2022 35.50p 35.50p 35.00p 35.50p 6
24/01/2022 35.50p 35.55p 35.00p 35.50p 85
21/01/2022 35.50p 35.55p 35.50p 35.50p 2325
20/01/2022 35.50p 35.50p 35.00p 35.50p 19
19/01/2022 35.50p 35.50p 35.50p 35.50p 0
18/01/2022 35.50p 35.80p 35.50p 35.50p 130
17/01/2022 35.50p 35.82p 35.00p 35.50p 41
14/01/2022 35.50p 35.50p 35.50p 35.50p 0
13/01/2022 35.50p 35.50p 35.50p 35.50p 0
12/01/2022 35.50p 35.82p 35.50p 35.50p 8
10/01/2022 35.50p 35.50p 35.50p 35.50p 0
07/01/2022 37.00p 37.00p 35.50p 35.50p 5005
06/01/2022 37.00p 37.00p 36.00p 37.00p 38
05/01/2022 37.00p 37.00p 36.00p 37.00p 88
04/01/2022 37.00p 37.00p 36.00p 37.00p 63
03/01/2022 37.00p 37.00p 37.00p 37.00p 0
31/12/2021 37.00p 37.00p 37.00p 37.00p 0
30/12/2021 37.00p 37.00p 36.70p 37.00p 5
29/12/2021 37.00p 37.00p 36.70p 37.00p 2742
28/12/2021 37.00p 37.00p 37.00p 37.00p 0
27/12/2021 37.00p 37.00p 37.00p 37.00p 0
24/12/2021 37.00p 37.00p 37.00p 37.00p 0
23/12/2021 37.00p 37.00p 36.00p 37.00p 189
22/12/2021 37.00p 37.00p 36.70p 37.00p 93
21/12/2021 37.00p 37.00p 36.70p 37.00p 136
20/12/2021 37.00p 37.00p 36.50p 37.00p 54
17/12/2021 37.00p 37.00p 36.00p 37.00p 12
16/12/2021 37.00p 37.00p 37.00p 37.00p 0
15/12/2021 38.50p 38.50p 36.00p 37.00p 7448
14/12/2021 38.50p 38.50p 38.00p 38.50p 5040
13/12/2021 38.50p 38.50p 38.00p 38.50p 16
10/12/2021 38.50p 38.50p 38.00p 38.50p 191
09/12/2021 38.50p 38.60p 38.00p 38.50p 6114
08/12/2021 40.50p 40.50p 36.50p 38.50p 48868
07/12/2021 39.00p 40.50p 39.00p 40.50p 4440
06/12/2021 43.00p 43.00p 38.10p 39.00p 40454
03/12/2021 43.00p 43.00p 41.00p 43.00p 5217
02/12/2021 43.00p 43.00p 41.00p 43.00p 14430
01/12/2021 37.00p 43.40p 37.00p 43.00p 159319

*Close Price adjusted for both dividends and splits