Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits