Skyepharma PLC Ord 100p

 
SKP 
(LSE, Stocks) 
p 71.45 <%= Resources.Global.txtUp %>
Updated 21/05/2012
ISIN: GB00B3BFNB64
Change % 4.3% Stock price increasing
Change 2.9500 Stock price increasing
Volume 43,822
High P 72.90
Low P 65.35
Open P 66.25
 
Prev close P 68.50
# of shares -
Market cap -
Intraday

Market closed
Skyepharma PLC Ord 100p
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  71.45 -2.8% Stock price decreasing -16.4% Stock price decreasing 120.7% Stock price increasing 86.8% Stock price increasing 78.6% Stock price increasing

History: Skyepharma PLC Ord 100p

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
65.35
69.80
65.35
68.50
28,591
17/05/2012
70.00
72.80
70.00
71.50
12,403
16/05/2012
71.00
72.55
67.60
70.00
139,224
15/05/2012
75.80
75.80
71.60
73.50
6,521
14/05/2012
72.50
75.25
71.38
73.50
57,895
11/05/2012
72.30
72.75
72.25
75.88
15,260
10/05/2012
73.25
77.80
73.00
75.00
73,807
09/05/2012
78.00
78.00
73.00
77.50
21,607
08/05/2012
76.00
80.29
76.00
76.00
35,224
04/05/2012
82.00
82.00
76.25
79.00
20,541
03/05/2012
78.00
81.56
74.75
76.00
87,337
02/05/2012
85.00
85.00
74.25
76.00
116,954
01/05/2012
81.00
84.40
78.80
81.50
68,376
30/04/2012
89.00
89.00
81.50
86.12
74,522
27/04/2012
82.00
90.00
82.00
87.00
167,835
26/04/2012
79.00
83.00
78.22
83.00
185,153
25/04/2012
79.00
81.25
78.10
80.50
203,387
24/04/2012
80.00
82.40
76.40
80.25
250,137
23/04/2012
85.00
93.19
75.50
80.00
1,105,109
20/04/2012
41.25
98.50
41.25
85.50
1,380,518
19/04/2012
41.50
41.50
40.08
41.38
5,698
18/04/2012
42.00
43.70
40.08
41.00
47,855
17/04/2012
40.50
44.00
40.25
42.75
62,054
16/04/2012
39.00
43.96
39.00
41.50
32,576
13/04/2012
37.00
41.75
35.50
40.50
58,231
12/04/2012
35.50
38.00
35.50
37.00
6,359
11/04/2012
34.00
38.41
34.00
36.88
87,880
10/04/2012
32.08
34.82
32.08
33.50
49,586
05/04/2012
34.50
34.50
33.58
34.00
30,219
04/04/2012
34.00
35.40
32.08
34.00
25,356
03/04/2012
34.16
35.58
34.08
35.00
11,243
02/04/2012
38.00
38.60
34.00
36.00
72,462
30/03/2012
38.00
41.66
38.00
39.00
20,599
29/03/2012
41.00
41.25
38.15
40.00
26,821
28/03/2012
40.50
41.70
38.60
40.00
40,098
27/03/2012
39.15
41.70
39.15
41.00
7,851
26/03/2012
39.19
39.19
38.15
40.50
2,104
23/03/2012
42.00
42.00
38.15
40.00
4,935
22/03/2012
42.00
42.00
39.05
40.50
25,459
21/03/2012
39.00
40.19
39.00
41.00
1,274
20/03/2012
39.50
41.00
39.15
40.00
27,610
19/03/2012
38.00
40.00
38.00
38.50
6,402
16/03/2012
41.40
41.40
38.00
39.38
12,477
15/03/2012
40.00
42.95
38.00
40.00
18,817
14/03/2012
41.00
42.95
40.00
41.50
54,163
13/03/2012
40.00
40.75
38.38
40.50
22,885
12/03/2012
40.00
40.00
36.25
37.62
32,642
09/03/2012
37.05
39.85
37.05
38.12
72,132
08/03/2012
39.85
40.00
36.81
38.12
33,206
07/03/2012
38.60
38.60
36.12
37.88
7,958
06/03/2012
36.10
36.10
36.10
36.88
2,017
05/03/2012
36.00
36.70
35.55
36.88
4,370
02/03/2012
36.70
39.13
36.70
36.88
19,687
01/03/2012
35.25
38.00
35.00
37.38
53,905
29/02/2012
34.00
35.25
32.00
34.12
44,341
28/02/2012
32.00
34.00
32.00
32.38
3,341
27/02/2012
34.00
34.00
32.00
32.38
6,168
24/02/2012
34.00
34.00
31.30
32.38
15,588
23/02/2012
30.75
34.00
30.75
32.38
6,679
22/02/2012
34.00
34.00
31.30
32.38
5,804
21/02/2012
30.75
33.00
30.75
31.88
3,596
20/02/2012
34.00
34.00
30.13
32.25
31,940
17/02/2012
33.00
34.00
29.00
31.00
84,536
16/02/2012
33.81
33.81
33.81
34.62
2,240
15/02/2012
36.10
36.25
33.20
34.62
6,590
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:18:46 - 2012-05-22 00:18:46 - 1000 - Website: OKAY