39.50p+0.10 (+0.25%)22 Jul 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Skillcast Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 19, 202440.50p41.00p41.00p39.50p5,340
Jul 12, 202439.00p40.00p40.00p39.00p1,250
Jul 10, 202439.00p40.00p40.00p39.00p5,000
Jul 9, 202439.00p39.98p39.98p39.00p12
Jul 8, 202438.50p39.70p38.44p39.00p15,073
Jul 5, 202438.50p39.70p39.70p38.50p3,262
Jul 3, 202437.50p39.50p39.50p38.50p6,624
Jul 2, 202435.50p38.30p37.97p37.50p23,545
Jul 1, 202435.50p35.50p35.50p35.50p26
Jun 27, 202435.50p36.94p36.94p35.50p10
Jun 26, 202435.50p36.94p36.94p35.50p27
Jun 19, 202435.50p34.75p34.75p35.50p35
Jun 18, 202435.50p34.75p34.75p35.50p11
Jun 13, 202435.50p34.75p34.75p35.50p802
Jun 11, 202435.50p36.94p36.94p35.50p203
Jun 7, 202434.00p36.78p36.78p34.50p18,999
Jun 6, 202433.00p35.00p34.00p34.00p15,285
Jun 5, 202432.50p32.80p32.80p33.00p5,000
Jun 4, 202432.50p33.00p32.02p32.50p11,371
May 31, 202432.50p32.80p32.80p32.50p4,405
May 30, 202432.50p32.80p32.80p32.50p304
May 28, 202432.50p32.48p32.48p32.50p13,000
May 20, 202432.50p32.02p32.02p32.50p213
May 17, 202434.00p33.00p31.85p32.50p27,472
May 14, 202434.00p34.60p34.60p34.00p26
May 13, 202434.00p34.16p34.16p34.00p427
May 9, 202434.00p34.50p33.10p34.00p13,661
May 8, 202434.00p34.50p34.50p34.00p33
May 7, 202435.00p33.33p33.00p34.00p2,750
May 3, 202435.00p36.00p33.08p35.00p23,333
May 2, 202435.50p33.25p33.08p35.00p10,200
May 1, 202437.50p36.02p35.73p36.00p20,250
Apr 30, 202438.50p37.06p37.00p37.50p20,000
Apr 29, 202438.50p39.20p39.20p38.50p5,091
Apr 26, 202440.00p39.40p37.00p38.50p100,266
Apr 25, 202438.50p41.00p37.00p37.00p20,746
Apr 24, 202438.50p39.50p39.50p38.50p2,519
Apr 23, 202438.50p37.16p37.15p38.50p96
Apr 22, 202438.50p39.94p37.00p38.50p7,231
Apr 19, 202432.50p41.00p33.00p38.50p133,542
Apr 18, 202431.00p32.20p32.00p32.50p5,023
Apr 16, 202430.50p32.50p31.00p31.00p18,884
Apr 10, 202430.00p29.40p29.40p30.00p22
Apr 9, 202430.00p29.40p29.40p30.00p8
Apr 8, 202429.50p28.70p28.70p30.00p40
Apr 2, 202429.50p30.97p30.97p29.50p26
Mar 26, 202429.50p28.70p28.70p29.50p8
Mar 20, 202429.50p28.70p28.70p29.50p37
Mar 18, 202429.50p29.00p28.70p29.50p2,680
Mar 13, 202429.50p29.00p29.00p29.50p2,723
Showing 1 to 50 of 175