Skillcast Group
(SKL)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
49.00p
|
49.00p
|
46.00p
|
49.00p
|
9,661
|
|
18/09/2024
|
49.00p
|
49.00p
|
49.00p
|
49.00p
|
0
|
|
17/09/2024
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
0
|
|
16/09/2024
|
49.00p
|
49.00p
|
47.55p
|
49.00p
|
78
|
|
13/09/2024
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
0
|
|
12/09/2024
|
49.00p
|
49.00p
|
48.00p
|
49.00p
|
0
|
|
11/09/2024
|
51.00p
|
51.75p
|
49.00p
|
51.00p
|
15,009
|
|
10/09/2024
|
49.50p
|
51.00p
|
49.50p
|
51.00p
|
0
|
|
09/09/2024
|
49.50p
|
49.50p
|
49.50p
|
49.50p
|
0
|
|
06/09/2024
|
49.50p
|
49.50p
|
49.50p
|
49.50p
|
0
|
|
05/09/2024
|
49.50p
|
50.38p
|
49.50p
|
49.50p
|
190
|
|
04/09/2024
|
49.50p
|
49.50p
|
47.10p
|
49.50p
|
16,259
|
|
03/09/2024
|
48.00p
|
54.00p
|
47.78p
|
49.50p
|
97,372
|
|
02/09/2024
|
41.00p
|
48.00p
|
41.00p
|
41.00p
|
98,133
|
|
30/08/2024
|
41.00p
|
41.00p
|
40.70p
|
41.00p
|
15,000
|
|
29/08/2024
|
41.00p
|
41.00p
|
41.00p
|
41.00p
|
0
|
|
28/08/2024
|
41.00p
|
41.00p
|
40.70p
|
41.00p
|
15,000
|
|
27/08/2024
|
41.00p
|
41.00p
|
40.60p
|
41.00p
|
14
|
|
26/08/2024
|
40.00p
|
42.00p
|
39.10p
|
41.00p
|
24,716
|
|
23/08/2024
|
40.00p
|
42.00p
|
39.10p
|
41.00p
|
24,716
|
|
22/08/2024
|
40.00p
|
42.00p
|
39.10p
|
41.00p
|
24,716
|
|
21/08/2024
|
39.00p
|
40.00p
|
39.00p
|
40.00p
|
5,000
|
|
20/08/2024
|
39.00p
|
40.00p
|
39.00p
|
39.00p
|
8,707
|
|
19/08/2024
|
39.00p
|
39.00p
|
38.60p
|
39.00p
|
8
|
|
16/08/2024
|
39.00p
|
39.00p
|
38.60p
|
39.00p
|
1,284
|
|
15/08/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
14/08/2024
|
39.00p
|
39.00p
|
38.13p
|
39.00p
|
31,469
|
|
13/08/2024
|
39.00p
|
39.90p
|
39.00p
|
39.00p
|
1,863
|
|
12/08/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
09/08/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
08/08/2024
|
39.00p
|
39.00p
|
38.60p
|
39.00p
|
208
|
|
07/08/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
06/08/2024
|
39.00p
|
39.90p
|
39.00p
|
39.00p
|
114
|
|
05/08/2024
|
39.00p
|
40.00p
|
39.00p
|
39.00p
|
2,200
|
|
02/08/2024
|
39.50p
|
39.50p
|
39.50p
|
39.50p
|
0
|
|
01/08/2024
|
39.50p
|
39.95p
|
39.50p
|
39.50p
|
60
|
|
31/07/2024
|
40.50p
|
40.50p
|
39.30p
|
39.50p
|
37,000
|
|
30/07/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
29/07/2024
|
40.50p
|
41.79p
|
40.50p
|
40.50p
|
13,695
|
|
26/07/2024
|
40.50p
|
40.50p
|
40.50p
|
40.50p
|
0
|
|
25/07/2024
|
41.00p
|
42.00p
|
39.60p
|
40.50p
|
38,205
|
|
24/07/2024
|
39.50p
|
39.50p
|
39.50p
|
39.50p
|
0
|
|
23/07/2024
|
39.50p
|
39.50p
|
39.50p
|
39.50p
|
0
|
|
22/07/2024
|
39.50p
|
39.90p
|
39.50p
|
39.50p
|
40,006
|
|
19/07/2024
|
40.50p
|
41.00p
|
39.50p
|
39.50p
|
5,340
|
|
18/07/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
17/07/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
16/07/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
15/07/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
12/07/2024
|
39.00p
|
40.00p
|
39.00p
|
39.00p
|
1,250
|
|
11/07/2024
|
39.00p
|
39.00p
|
39.00p
|
39.00p
|
0
|
|
10/07/2024
|
39.00p
|
40.00p
|
39.00p
|
39.00p
|
5,000
|
|
09/07/2024
|
39.00p
|
39.98p
|
39.00p
|
39.00p
|
12
|
|
08/07/2024
|
38.50p
|
39.70p
|
38.44p
|
39.00p
|
15,073
|
|
05/07/2024
|
38.50p
|
39.70p
|
38.50p
|
38.50p
|
3,262
|
|
04/07/2024
|
38.50p
|
39.00p
|
38.50p
|
38.50p
|
0
|
|
03/07/2024
|
37.50p
|
39.50p
|
37.50p
|
38.50p
|
6,624
|
|
02/07/2024
|
35.50p
|
38.30p
|
35.50p
|
37.50p
|
23,545
|
|
01/07/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
26
|
|
28/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
27/06/2024
|
35.50p
|
36.94p
|
35.50p
|
35.50p
|
10
|
|
26/06/2024
|
35.50p
|
36.94p
|
35.50p
|
35.50p
|
27
|
|
25/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
24/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
21/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
20/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
19/06/2024
|
35.50p
|
35.50p
|
34.75p
|
35.50p
|
35
|
|
18/06/2024
|
35.50p
|
35.50p
|
34.75p
|
35.50p
|
11
|
|
17/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
14/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
13/06/2024
|
35.50p
|
35.50p
|
34.75p
|
35.50p
|
802
|
|
12/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
11/06/2024
|
35.50p
|
36.94p
|
35.50p
|
35.50p
|
203
|
|
10/06/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
07/06/2024
|
34.00p
|
36.78p
|
34.00p
|
34.50p
|
18,999
|
|
06/06/2024
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
15,285
|
|
05/06/2024
|
32.50p
|
33.00p
|
32.50p
|
33.00p
|
5,000
|
|
04/06/2024
|
32.50p
|
33.00p
|
32.02p
|
32.50p
|
11,371
|
|
03/06/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
31/05/2024
|
32.50p
|
32.80p
|
32.50p
|
32.50p
|
4,405
|
|
30/05/2024
|
32.50p
|
32.80p
|
32.50p
|
32.50p
|
304
|
|
29/05/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
28/05/2024
|
32.50p
|
32.50p
|
32.48p
|
32.50p
|
13,000
|
|
27/05/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
24/05/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
23/05/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
22/05/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
21/05/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
20/05/2024
|
32.50p
|
32.50p
|
32.02p
|
32.50p
|
213
|
|
17/05/2024
|
34.00p
|
34.00p
|
31.85p
|
32.50p
|
27,472
|
|
16/05/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
15/05/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
14/05/2024
|
34.00p
|
34.60p
|
34.00p
|
34.00p
|
26
|
|
13/05/2024
|
34.00p
|
34.16p
|
34.00p
|
34.00p
|
427
|
|
10/05/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
0
|
|
09/05/2024
|
34.00p
|
34.50p
|
33.10p
|
34.00p
|
13,661
|
|
08/05/2024
|
34.00p
|
34.50p
|
34.00p
|
34.00p
|
33
|
|
07/05/2024
|
35.00p
|
35.00p
|
33.00p
|
34.00p
|
2,750
|
|
06/05/2024
|
35.00p
|
36.00p
|
33.08p
|
35.00p
|
23,333
|
|
03/05/2024
|
35.00p
|
36.00p
|
33.08p
|
35.00p
|
23,333
|
|
02/05/2024
|
35.50p
|
35.50p
|
33.08p
|
35.00p
|
10,200
|
|
01/05/2024
|
37.50p
|
37.50p
|
35.73p
|
36.00p
|
20,250
|
|
30/04/2024
|
38.50p
|
38.50p
|
37.00p
|
37.50p
|
20,000
|
|
29/04/2024
|
38.50p
|
39.20p
|
38.50p
|
38.50p
|
5,091
|
|
26/04/2024
|
40.00p
|
40.00p
|
37.00p
|
38.50p
|
100,266
|
|
25/04/2024
|
38.50p
|
41.00p
|
37.00p
|
37.00p
|
20,746
|
|
24/04/2024
|
38.50p
|
39.50p
|
38.50p
|
38.50p
|
2,519
|
|
23/04/2024
|
38.50p
|
38.50p
|
37.15p
|
38.50p
|
96
|
|
22/04/2024
|
38.50p
|
39.94p
|
37.00p
|
38.50p
|
7,231
|
|
19/04/2024
|
32.50p
|
41.00p
|
32.50p
|
38.50p
|
133,542
|
|
18/04/2024
|
31.00p
|
32.50p
|
31.00p
|
32.50p
|
5,023
|
|
17/04/2024
|
31.00p
|
31.00p
|
30.67p
|
31.00p
|
0
|
|
16/04/2024
|
30.50p
|
32.50p
|
30.50p
|
31.00p
|
18,884
|
|
15/04/2024
|
30.50p
|
30.67p
|
30.50p
|
30.50p
|
0
|
|
12/04/2024
|
30.50p
|
30.67p
|
30.50p
|
30.50p
|
0
|
|
11/04/2024
|
30.00p
|
30.67p
|
30.00p
|
30.50p
|
0
|
|
10/04/2024
|
30.00p
|
30.00p
|
29.40p
|
30.00p
|
22
|
|
09/04/2024
|
30.00p
|
30.00p
|
29.40p
|
30.00p
|
8
|
|
08/04/2024
|
29.50p
|
30.00p
|
28.70p
|
30.00p
|
40
|
|
05/04/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
04/04/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
03/04/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
02/04/2024
|
29.50p
|
30.97p
|
29.50p
|
29.50p
|
26
|
|
01/04/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
29/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
28/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
27/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
26/03/2024
|
29.50p
|
29.50p
|
28.70p
|
29.50p
|
8
|
|
25/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
22/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
21/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|
|
20/03/2024
|
29.50p
|
29.50p
|
28.70p
|
29.50p
|
37
|
|
19/03/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
0
|