![Skillcast Group Plc](/common/images/company/L_SKL.png)
Skillcast Group Plc (SKL)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 2.5 | 40 | 41 | 40 | 10859 | 41 | DE |
4 | 1.5 | 3.79746835443 | 39.5 | 41 | 39 | 7361 | 39.89176548 | DE |
12 | 8 | 24.2424242424 | 33 | 41 | 33 | 9356 | 39.01478941 | DE |
26 | 11.5 | 38.9830508475 | 29.5 | 41 | 28.5 | 10857 | 37.55072053 | DE |
52 | 21 | 105 | 20 | 41 | 19.5 | 12261 | 29.41887318 | DE |
156 | 4 | 10.8108108108 | 37 | 43 | 17.5 | 9580 | 26.32290671 | DE |
260 | 4 | 10.8108108108 | 37 | 43 | 17.5 | 9580 | 26.32290671 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724949000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1724862600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 15000 |
1724776200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 14 |
1724430600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 3705 |
1724344200 | 41 | 1 | 2.50 | 40 | 41 | 40 | 24716 |
1724257800 | 40 | 1 | 2.56 | 39 | 40 | 39 | 5000 |
1724171400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 17413 |
1724085000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 8 |
1723825800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 1284 |
1723739400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1723653000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 31469 |
1723566600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 1863 |
1723480200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1723221000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1723134600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 208 |
1723048200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1722961800 | 39 | 0 | 0.00 | 39 | 40.3 | 39 | 114 |
1722875400 | 39 | -0.5 | -1.27 | 39 | 40 | 39 | 2200 |
1722616200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1722529800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 60 |
1722443400 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 37000 |
1722357000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1722270600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 13695 |
1722011400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1721925000 | 40.5 | 1 | 2.53 | 41 | 41 | 40.5 | 38205 |
1721838600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1721752200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1721665800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 40006 |
1721406600 | 39.5 | 0.5 | 1.28 | 40.5 | 40.5 | 39.5 | 5340 |
1721320200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1721233800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1721147400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1721061000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1720801800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 1250 |
1720715400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1720629000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 5000 |
1720542600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 12 |
1720456200 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 15073 |
1720197000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 3262 |
1720110600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1720024200 | 38.5 | 1 | 2.67 | 37.5 | 38.5 | 37.5 | 6624 |
1719937800 | 37.5 | 2 | 5.63 | 35.5 | 37.5 | 34.5 | 23545 |
1719851400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 26 |
1719592200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1719505800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 10 |
1719419400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 27 |
1719333000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1719246600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1718987400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1718901000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1718814600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 35 |
1718728200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 11 |
1718641800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1718382600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1718296200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 802 |
1718209800 | 35.5 | 0 | 0.00 | 35.5 | 37 | 35.5 | 0 |
1718123400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 203 |
1718037000 | 35.5 | 1 | 2.90 | 35.5 | 35.5 | 35.5 | 0 |
1717777800 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 18999 |
1717691400 | 34 | 1 | 3.03 | 33 | 34 | 33 | 15285 |
1717605000 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 5000 |
1717518600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 11371 |
1717432200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
1717173000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 4405 |
1717086600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.