Skillcast Group (SKL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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