SKS.L Historical Prices | SHANKS GROUP Stock

STI

1.77%

Shanks Group plc (SKS.L)

-LSE

86.50 1.25(1.47%) 24 May 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	85.00	86.50	84.82	86.50	868,400	84.15
23 May 2013	86.50	86.50	83.00	85.25	5,952,300	82.93
22 May 2013	85.50	87.00	85.50	86.50	3,443,200	84.15
21 May 2013	85.00	85.75	83.89	85.00	917,500	82.69
20 May 2013	84.50	85.56	84.00	84.50	796,900	82.20
17 May 2013	84.00	85.25	83.75	84.25	1,569,700	81.96
16 May 2013	81.50	84.00	80.75	83.75	18,612,000	81.47
15 May 2013	82.75	83.07	81.75	82.75	823,500	80.50
14 May 2013	84.00	84.36	83.00	83.50	550,900	81.23
13 May 2013	85.50	85.50	83.50	83.75	352,800	81.47
10 May 2013	84.25	85.00	83.00	84.75	500,500	82.45
9 May 2013	84.75	85.50	83.30	83.50	532,700	81.23
8 May 2013	85.00	85.00	83.00	84.50	509,800	82.20
7 May 2013	82.00	85.25	81.25	84.00	4,664,300	81.72
6 May 2013	82.50	82.50	82.50	82.50	0	80.26
3 May 2013	80.75	82.75	80.75	82.50	722,900	80.26
2 May 2013	81.00	83.03	80.54	81.00	666,400	78.80
1 May 2013	82.75	82.75	79.98	82.00	732,700	79.77
30 Apr 2013	79.00	83.25	79.00	81.75	1,279,400	79.53
29 Apr 2013	77.50	80.50	76.65	79.75	1,771,100	77.58
26 Apr 2013	74.50	78.00	74.50	77.50	1,765,800	75.39
25 Apr 2013	73.50	76.00	73.25	75.00	4,108,700	72.96
24 Apr 2013	73.75	74.69	72.92	73.00	1,231,500	71.02
23 Apr 2013	73.25	74.00	72.80	74.00	1,133,000	71.99
22 Apr 2013	74.50	75.00	72.50	73.00	4,275,600	71.02
19 Apr 2013	75.00	75.00	72.64	74.50	1,692,400	72.48
18 Apr 2013	74.00	75.00	73.50	74.50	1,341,600	72.48
17 Apr 2013	76.00	76.06	74.32	75.00	5,941,000	72.96
16 Apr 2013	77.75	77.75	74.95	75.75	1,015,700	73.69
15 Apr 2013	79.00	79.00	77.00	77.75	469,100	75.64
12 Apr 2013	76.00	78.11	75.50	77.75	888,800	75.64
11 Apr 2013	76.50	77.75	75.89	76.50	1,572,100	74.42
10 Apr 2013	76.25	77.00	75.31	76.50	450,100	74.42
9 Apr 2013	75.25	76.75	75.00	76.50	630,700	74.42
8 Apr 2013	77.25	77.50	73.87	74.50	872,100	72.48
5 Apr 2013	77.50	77.50	75.25	75.50	735,600	73.45
4 Apr 2013	76.00	78.75	73.75	77.50	10,641,100	75.39
3 Apr 2013	77.00	77.25	75.50	76.50	1,028,900	74.42
2 Apr 2013	79.50	79.50	75.50	76.00	1,095,100	73.94
1 Apr 2013	78.50	78.50	78.50	78.50	0	76.37
29 Mar 2013	78.50	78.50	78.50	78.50	0	76.37
28 Mar 2013	78.00	79.40	77.25	78.50	582,800	76.37
27 Mar 2013	77.50	78.75	76.50	77.50	842,500	75.39
26 Mar 2013	77.50	78.32	76.15	78.25	1,046,800	76.12
25 Mar 2013	78.25	78.75	77.00	78.00	1,073,800	75.88
22 Mar 2013	79.00	80.00	76.00	77.00	1,912,900	74.91
21 Mar 2013	80.75	80.75	79.25	79.75	910,200	77.58
20 Mar 2013	80.75	80.75	79.64	80.00	1,043,900	77.83
19 Mar 2013	81.00	81.50	79.88	80.25	687,100	78.07
18 Mar 2013	80.00	81.75	79.25	81.50	925,400	79.29
15 Mar 2013	82.00	82.21	80.75	82.00	883,600	79.77
14 Mar 2013	82.00	82.71	79.56	81.50	1,635,500	79.29
13 Mar 2013	81.25	82.25	80.25	81.50	842,400	79.29
12 Mar 2013	81.75	82.50	81.50	81.50	1,593,200	79.29
11 Mar 2013	83.00	83.00	80.80	81.50	876,600	79.29
8 Mar 2013	82.50	83.25	81.75	82.50	1,361,000	80.26
7 Mar 2013	81.75	84.75	81.75	82.75	308,600	80.50
6 Mar 2013	83.75	85.00	82.25	83.25	834,500	80.99
5 Mar 2013	82.25	84.50	82.14	83.50	781,300	81.23
4 Mar 2013	81.50	82.00	81.00	81.75	564,200	79.53
1 Mar 2013	83.25	83.25	81.50	81.75	1,049,800	79.53
28 Feb 2013	83.50	83.50	81.96	82.50	770,300	80.26
27 Feb 2013	83.50	84.25	80.75	82.75	790,600	80.50
26 Feb 2013	82.00	84.25	81.74	83.00	978,800	80.75
25 Feb 2013	81.50	84.25	81.50	83.50	1,108,600	81.23
22 Feb 2013	82.25	83.00	81.14	82.00	594,200	79.77
* 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! Singapore Finance

Search for share prices

More On SKS.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Shanks Group plc (SKS.L)