BSY.L Historical Prices | B SKY B GROUP Stock

BSE

0.19% NSE

0.28%

British Sky Broadcasting Group plc (BSY.L)

-LSE

793.50 1.50(0.19%) 17 May 9:07PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
30 Apr, 2012	682.00	685.00	667.00	678.00	4,150,900	654.56
27 Apr, 2012	670.50	671.00	665.50	667.50	3,245,000	644.42
26 Apr, 2012	669.00	673.50	666.50	667.50	3,113,700	644.42
25 Apr, 2012	674.00	679.00	669.00	671.00	3,612,500	647.80
24 Apr, 2012	683.00	687.00	664.00	672.00	4,995,700	648.77
23 Apr, 2012	669.00	687.60	669.00	679.00	7,095,700	655.53
20 Apr, 2012	666.50	674.50	663.00	674.50	4,206,100	651.18
19 Apr, 2012	670.50	671.50	654.50	665.50	6,023,600	642.49
18 Apr, 2012	660.00	672.73	655.50	668.50	5,285,000	645.39
17 Apr, 2012	646.00	663.50	646.00	659.50	3,869,700	636.70
16 Apr, 2012	643.00	650.50	643.00	647.50	2,362,900	625.11
13 Apr, 2012	660.50	661.50	646.00	647.00	3,847,400	624.63
12 Apr, 2012	648.00	665.50	646.88	662.00	4,457,900	639.11
11 Apr, 2012	633.00	649.50	633.00	649.00	5,917,900	626.56
10 Apr, 2012	635.00	664.00	633.00	654.00	7,564,800	631.39
9 Apr, 2012	635.50	635.50	635.50	635.50	0	613.53
6 Apr, 2012	635.50	635.50	635.50	635.50	0	613.53
5 Apr, 2012	657.00	663.50	628.76	635.50	14,004,300	613.53
4 Apr, 2012	673.00	677.50	657.00	658.00	7,148,000	635.25
3 Apr, 2012	681.00	683.02	674.00	675.50	5,668,700	652.15
2 Apr, 2012	676.50	682.50	671.00	681.00	3,531,500	657.46
30 Mar, 2012	668.00	678.50	664.00	676.00	4,791,600	652.63
29 Mar, 2012	670.50	678.50	665.50	667.00	5,350,700	643.94
28 Mar, 2012	683.00	693.70	672.50	673.00	4,659,200	649.73
28-Mar-2012	9.20 Dividend
27 Mar, 2012	698.00	702.00	691.50	693.00	3,364,100	660.16
26 Mar, 2012	691.50	697.16	689.21	694.50	3,675,700	661.59
23 Mar, 2012	692.00	697.00	690.00	692.50	2,591,100	659.68
22 Mar, 2012	689.50	695.50	685.00	693.50	3,985,800	660.64
21 Mar, 2012	686.00	691.00	684.50	687.50	3,046,700	654.92
20 Mar, 2012	689.50	693.50	683.00	684.50	5,936,800	652.06
19 Mar, 2012	694.00	695.00	687.00	689.50	3,586,900	656.82
16 Mar, 2012	696.50	710.50	690.50	691.00	10,185,000	658.25
15 Mar, 2012	697.00	710.50	691.00	693.50	3,807,400	660.64
14 Mar, 2012	705.00	712.00	693.50	695.50	4,605,500	662.54
13 Mar, 2012	696.50	707.50	691.50	701.50	2,898,400	668.26
12 Mar, 2012	697.50	698.82	688.50	694.50	4,807,100	661.59
9 Mar, 2012	686.00	707.00	679.50	696.50	8,052,500	663.49
8 Mar, 2012	692.00	695.50	690.00	694.00	2,324,300	661.11
7 Mar, 2012	686.00	694.50	683.00	691.50	2,318,400	658.73
6 Mar, 2012	682.50	691.00	677.50	683.50	4,518,800	651.11
5 Mar, 2012	681.50	687.53	678.00	683.00	3,385,000	650.63
2 Mar, 2012	677.00	691.50	672.50	685.00	5,081,200	652.54
1 Mar, 2012	667.50	676.50	662.00	674.50	3,476,400	642.54
29 Feb, 2012	686.00	686.00	667.50	670.00	6,527,300	638.25
28 Feb, 2012	685.50	687.77	672.28	685.50	4,877,800	653.01
27 Feb, 2012	688.50	688.50	682.27	684.50	2,777,500	652.06
24 Feb, 2012	690.00	691.50	685.00	688.00	3,884,200	655.40
23 Feb, 2012	688.50	692.50	685.00	687.50	3,454,300	654.92
22 Feb, 2012	692.00	692.00	685.00	688.50	4,162,300	655.87
21 Feb, 2012	690.50	691.50	685.00	690.00	2,729,400	657.30
20 Feb, 2012	687.50	691.00	681.50	688.00	2,836,700	655.40
17 Feb, 2012	694.50	696.50	681.50	686.00	14,561,500	653.49
16 Feb, 2012	685.00	695.00	684.00	689.50	3,145,200	656.82
15 Feb, 2012	700.50	702.00	686.50	690.50	3,613,800	657.78
14 Feb, 2012	698.00	701.00	694.97	698.50	4,167,400	665.40
13 Feb, 2012	697.00	702.40	691.00	700.00	3,070,800	666.83
10 Feb, 2012	699.50	703.05	692.50	694.00	3,662,600	661.11
9 Feb, 2012	689.50	705.00	689.42	701.00	4,506,900	667.78
8 Feb, 2012	700.00	702.50	688.50	692.00	3,594,700	659.21
7 Feb, 2012	691.50	700.00	681.00	699.50	3,893,600	666.35
6 Feb, 2012	699.00	702.50	686.50	689.00	6,184,400	656.35
3 Feb, 2012	688.50	700.50	686.50	699.50	4,877,500	666.35
2 Feb, 2012	681.00	689.96	679.50	686.00	5,498,300	653.49
1 Feb, 2012	689.00	694.50	681.00	682.00	8,796,600	649.68
31 Jan, 2012	677.50	695.67	675.00	690.00	17,102,400	657.30
30 Jan, 2012	669.50	683.50	665.50	665.50	4,340,100	633.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BSY.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

British Sky Broadcasting Group plc (BSY.L)