Skip to search.
 FTSE 100 Up0.62%

More On BSY.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


British Sky Broadcasting Group PLC (BSY.L)

-LSE
890.00 Up 1.50(0.17%) 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Jun 2011838.00845.50838.00843.502,993,800758.02
24 Jun 2011837.50838.00835.00835.003,922,500750.38
23 Jun 2011835.00841.50835.00835.007,148,600750.38
22 Jun 2011831.00834.00830.00830.502,396,200746.34
21 Jun 2011831.50831.50828.50829.503,813,300745.44
20 Jun 2011825.50830.00825.50830.002,009,300745.89
17 Jun 2011825.00830.50824.00827.505,979,200743.64
16 Jun 2011833.00836.00826.00826.506,683,800742.74
15 Jun 2011835.50837.50833.50834.001,438,800749.48
14 Jun 2011836.50837.50834.00835.001,532,300750.38
13 Jun 2011832.50838.50831.00833.501,087,500749.03
10 Jun 2011835.00836.50831.00831.001,741,000746.79
9 Jun 2011833.50835.50831.00835.501,220,800750.83
8 Jun 2011833.00837.00829.50833.001,476,500748.58
7 Jun 2011835.50838.00833.50834.503,124,000749.93
6 Jun 2011834.50838.00832.00835.002,914,600750.38
3 Jun 2011831.00834.50829.50834.505,121,500749.93
2 Jun 2011828.00832.00825.50828.502,905,100744.54
1 Jun 2011834.00835.00829.00830.005,069,800745.89
31 May 2011837.00838.00832.00832.002,695,800747.69
27 May 2011838.00839.00834.00834.502,988,600749.93
26 May 2011839.50840.50836.50838.002,777,800753.08
25 May 2011842.00845.50838.50839.002,167,800753.98
24 May 2011841.50845.00838.50844.502,100,000758.92
23 May 2011835.00842.00835.00840.002,323,000754.88
20 May 2011844.50846.00840.00841.503,053,800756.22
19 May 2011841.00846.50841.00842.501,440,200757.12
18 May 2011838.00843.00838.00840.001,754,600754.88
17 May 2011838.00842.00837.00837.501,186,700752.63
16 May 2011837.50842.00837.50840.005,229,300754.88
13 May 2011841.50845.00840.50840.501,537,500755.32
12 May 2011842.00842.50836.00840.002,563,200754.88
11 May 2011845.00845.00842.50843.501,514,600758.02
10 May 2011837.50842.00837.50842.002,600,000756.67
9 May 2011837.50841.50835.00839.003,268,700753.98
6 May 2011840.50840.50836.50839.003,300,000753.98
5 May 2011847.50847.50839.00839.003,127,200753.98
4 May 2011846.50849.00845.00849.003,108,200762.96
3 May 2011843.00849.00842.00847.002,374,800761.17
28 Apr 2011837.50843.00834.50842.003,556,800756.67
27 Apr 2011836.50839.00831.50834.503,000,000749.93
26 Apr 2011837.00838.00832.50835.005,578,400750.38
21 Apr 2011840.00843.00835.00835.003,778,900750.38
20 Apr 2011835.50838.50833.00836.501,681,700751.73
19 Apr 2011832.00835.00831.00831.001,037,700746.79
18 Apr 2011833.00835.00830.50831.001,339,400746.79
15 Apr 2011835.50839.00833.50835.501,659,800750.83
14 Apr 2011827.00835.50827.00834.501,115,000749.93
13 Apr 2011830.50834.00830.00831.002,792,000746.79
12 Apr 2011830.50833.00828.50829.002,128,300744.99
11 Apr 2011833.50834.50830.50831.501,649,600747.24
8 Apr 2011834.00837.00833.00834.501,106,700749.93
7 Apr 2011833.50835.00830.00833.502,185,900749.03
6 Apr 2011831.50831.50828.50831.002,169,300746.79
5 Apr 2011831.50832.50828.00828.002,335,200744.09
4 Apr 2011825.50832.00824.00830.003,137,600745.89
1 Apr 2011828.00829.50826.00827.501,711,600743.64
31 Mar 2011831.00831.00825.00825.003,307,700741.40
30 Mar 2011828.50830.50826.50830.502,520,800746.34
30 Mar 20118.74 Dividend
29 Mar 2011839.00839.50834.00837.001,776,400744.32
28 Mar 2011837.00839.00833.00838.502,308,100745.66
25 Mar 2011828.50834.50827.50834.502,426,100742.10
24 Mar 2011825.50829.50823.00828.001,467,000736.32
23 Mar 2011828.00830.00821.00826.004,925,300734.54
22 Mar 2011829.00831.00825.00828.503,187,700736.77
21 Mar 2011829.00832.00821.50828.503,324,200736.77
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.