Friday, 24 May 2013
Sky Network Television Limited Ordinary Shares
| Date & Time | Last | Volume | Bid | Ask |
|---|
| 24/05 17:13 | 5.730 | 441 | 0.000 | 0.000 |
| 24/05 17:03 | 5.730 | 58,407 | 0.000 | 0.000 |
| 24/05 17:03 | 5.730 | 150,000 | 0.000 | 0.000 |
| 24/05 17:00 | 5.720 | 3,000 | 5.720 | 5.740 |
| 24/05 16:59 | 5.720 | 4,697 | 5.900 | 5.500 |
| 24/05 16:59 | 5.720 | 7,698 | 5.900 | 5.500 |
| 24/05 16:59 | 5.720 | 7,302 | 5.900 | 5.500 |
| 24/05 16:59 | 5.720 | 23,106 | 5.900 | 5.500 |
| 24/05 16:59 | 5.720 | 5,706 | 5.900 | 5.500 |
| 24/05 16:59 | 5.720 | 2,000 | 5.900 | 5.500 |
| Date | Open | High | Low | Close | Volume |
|---|
| 24/05/13 | 5.740 | 5.750 | 5.710 | 5.720 | 1,208,406 |
| 23/05/13 | 5.700 | 5.740 | 5.680 | 5.740 | 1,634,772 |
| 22/05/13 | 5.700 | 5.750 | 5.690 | 5.730 | 955,265 |
| 21/05/13 | 5.700 | 5.700 | 5.680 | 5.690 | 1,044,296 |
| 20/05/13 | 5.660 | 5.700 | 5.660 | 5.690 | 744,849 |
| 17/05/13 | 5.620 | 5.650 | 5.620 | 5.620 | 645,140 |
| 16/05/13 | 5.560 | 5.720 | 5.530 | 5.590 | 2,257,438 |
| 15/05/13 | 5.620 | 5.650 | 5.500 | 5.550 | 4,402,151 |
| 14/05/13 | 5.600 | 5.600 | 5.430 | 5.470 | 2,261,963 |
| 13/05/13 | 5.500 | 5.680 | 5.480 | 5.590 | 1,556,245 |
| 10/05/13 | 5.560 | 5.570 | 5.430 | 5.460 | 1,775,197 |
| 09/05/13 | 5.620 | 5.650 | 5.560 | 5.560 | 943,106 |
| 08/05/13 | 5.690 | 5.710 | 5.620 | 5.620 | 997,041 |
| 07/05/13 | 5.650 | 5.700 | 5.650 | 5.680 | 854,718 |
| 06/05/13 | 5.690 | 5.690 | 5.650 | 5.660 | 1,236,405 |
| 03/05/13 | 5.700 | 5.700 | 5.680 | 5.680 | 431,486 |
| 02/05/13 | 5.760 | 5.780 | 5.660 | 5.670 | 1,445,978 |
| 01/05/13 | 5.710 | 5.800 | 5.710 | 5.800 | 886,311 |
| 30/04/13 | 5.680 | 5.750 | 5.660 | 5.720 | 880,337 |
| 29/04/13 | 5.550 | 5.670 | 5.550 | 5.640 | 2,335,676 |
| 26/04/13 | 5.490 | 5.600 | 5.490 | 5.580 | 1,761,025 |
| 24/04/13 | 5.400 | 5.470 | 5.390 | 5.460 | 5,727,159 |
| 23/04/13 | 5.400 | 5.400 | 5.360 | 5.360 | 2,077,911 |
| 22/04/13 | 5.400 | 5.420 | 5.390 | 5.400 | 2,738,618 |
| 19/04/13 | 5.360 | 5.510 | 5.360 | 5.440 | 8,639,062 |
| 18/04/13 | 5.340 | 5.360 | 5.340 | 5.360 | 1,670,010 |
| 17/04/13 | 5.350 | 5.360 | 5.320 | 5.340 | 5,629,106 |
| 16/04/13 | 5.320 | 5.360 | 5.290 | 5.320 | 2,017,934 |
| 15/04/13 | 5.340 | 5.360 | 5.330 | 5.360 | 2,307,468 |
| 12/04/13 | 5.340 | 5.350 | 5.320 | 5.330 | 2,115,414 |
| 11/04/13 | 5.370 | 5.370 | 5.340 | 5.350 | 1,036,284 |
| 10/04/13 | 5.350 | 5.370 | 5.350 | 5.360 | 1,211,434 |
| 09/04/13 | 5.340 | 5.360 | 5.340 | 5.350 | 718,493 |
| 08/04/13 | 5.390 | 5.390 | 5.320 | 5.320 | 770,931 |
| 05/04/13 | 5.410 | 5.410 | 5.380 | 5.390 | 1,443,429 |
| 04/04/13 | 5.370 | 5.410 | 5.360 | 5.410 | 4,659,193 |
| 03/04/13 | 5.370 | 5.380 | 5.360 | 5.370 | 1,975,609 |
| 02/04/13 | 5.300 | 5.360 | 5.290 | 5.360 | 2,579,906 |
| 28/03/13 | 5.300 | 5.300 | 5.260 | 5.300 | 646,612 |
| 27/03/13 | 5.380 | 5.380 | 5.310 | 5.310 | 1,508,800 |
| 26/03/13 | 5.370 | 5.370 | 5.340 | 5.350 | 3,712,182 |
| 25/03/13 | 5.440 | 5.440 | 5.350 | 5.380 | 1,527,758 |