Skillcast Group Plc (SKL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.5 | 42.5 | 41 | 43791 | 42.5 | DE |
| 4 | 0.5 | 1.19047619048 | 42 | 43.5 | 39 | 13653 | 42.41865712 | DE |
| 12 | 0 | 0 | 42.5 | 44.5 | 39 | 25947 | 42.88455105 | DE |
| 26 | 2 | 4.93827160494 | 40.5 | 53 | 39 | 15315 | 43.48754373 | DE |
| 52 | 15.5 | 57.4074074074 | 27 | 53 | 27 | 11945 | 40.04857991 | DE |
| 156 | 7 | 19.7183098592 | 35.5 | 53 | 17.5 | 7976 | 30.88280389 | DE |
| 260 | 5.5 | 14.8648648649 | 37 | 53 | 17.5 | 7958 | 31.38824357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41 | 0 |
| 1738258200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41 | 0 |
| 1738171800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41 | 8184 |
| 1738085400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41 | 0 |
| 1737999000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41 | 13300 |
| 1737739800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41 | 197472 |
| 1737653400 | 42.5 | 1 | 2.41 | 41.5 | 43.5 | 39.3 | 44387 |
| 1737567000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40 | 0 |
| 1737480600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 39.4 | 142 |
| 1737394200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 39.3 | 2204 |
| 1737135000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40 | 124 |
| 1737048600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40 | 0 |
| 1736962200 | 41.5 | 2.5 | 6.41 | 39 | 41.5 | 39 | 2241 |
| 1736875800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1736789400 | 39 | -3 | -7.14 | 42 | 42 | 39 | 5000 |
| 1736530200 | 42 | 0 | 0.00 | 42 | 42 | 40 | 0 |
| 1736443800 | 42 | 0 | 0.00 | 42 | 42 | 40 | 0 |
| 1736357400 | 42 | 0 | 0.00 | 42 | 42 | 40 | 0 |
| 1736271000 | 42 | 0 | 0.00 | 42 | 42 | 40 | 0 |
| 1736184600 | 42 | 0 | 0.00 | 42 | 42 | 40 | 0 |
| 1735925400 | 42 | 0 | 0.00 | 42 | 42 | 40.2 | 0 |
| 1735839000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735666200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 2214 |
| 1735579800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 1100 |
| 1735320600 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 14509 |
| 1735061400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.7 | 0 |
| 1734975000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734715800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734629400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.7 | 593 |
| 1734543000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 14776 |
| 1734456600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.7 | 0 |
| 1734370200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734111000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734024600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 10 |
| 1733938200 | 42.5 | 1.1 | 2.66 | 42.5 | 42.5 | 42.5 | 0 |
| 1733851800 | 41.4 | -1.1 | -2.59 | 42.5 | 42.5 | 41.4 | 482 |
| 1733765400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733506200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733419800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733333400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733247000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 34 |
| 1733160600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1732901400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1732815000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1732728600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 5000 |
| 1732642200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1001506 |
| 1732555800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 153488 |
| 1732296600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1732210200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1732123800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1732037400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1943 |
| 1731951000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1731691800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1731605400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1731519000 | 43 | -1.5 | -3.37 | 44.5 | 44.5 | 43 | 6330 |
| 1731432600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 419 |
| 1731346200 | 44.5 | 3.1 | 7.49 | 42.5 | 44.5 | 42.5 | 19447 |
| 1731087000 | 41.4 | -1.1 | -2.59 | 42.5 | 42.5 | 41.4 | 10000 |
| 1731000600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1810 |
| 1730914200 | 42.5 | -2.5 | -5.56 | 45 | 45 | 42.5 | 13679 |
| 1730827800 | 45 | -1.5 | -3.23 | 46.5 | 46.5 | 45 | 9537 |
| 1730741400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730482200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
