Shionogi and Co Ltd Historical Data - SH0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Shionogi and Co Ltd (SH0)
Shionogi and Co Ltd (SH0) Historical

Shionogi and Co Ltd (SH0)

36.00

0.00

( 0.00% )

Updated: 00:46:08

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	2.27272727273	35.2	36	35.2	68	35.85185185	DE
4	-6	-14.2857142857	42	43.2	35.2	236	38.91041451	DE
12	-10.2	-22.0779220779	46.2	46.2	35.2	146	40.07674099	DE
26	-7.4	-17.0506912442	43.4	48.2	35.2	100	42.13254244	DE
52	-4.2	-10.447761194	40.2	48.2	35.2	91	42.2663859	DE
156	-4.2	-10.447761194	40.2	48.2	35.2	91	42.2663859	DE
260	-4.2	-10.447761194	40.2	48.2	35.2	91	42.2663859	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347220	36	0	0.00	36	36	36	0
1719260820	36	0.8	2.27	35.6	36	35.6	110
1719001620	35.2	-1.2	-3.30	35.2	35.2	35.2	25
1718915220	36.4	0	0.00	36.4	36.4	36.4	0
1718828820	36.4	0	0.00	36.4	36.4	36.4	0
1718742420	36.4	0	0.00	36.4	36.4	36.4	0
1718656020	36.4	0	0.00	36.4	36.4	36.4	0
1718396820	36.4	0	0.00	36.4	36.4	36.4	0
1718310420	36.4	-0.2	-0.55	36	36.4	36	179
1718224020	36.6	0	0.00	36.6	36.6	36.6	0
1718137620	36.6	-1	-2.66	36.6	36.6	36.6	165
1718051220	37.6	0	0.00	37.4	37.6	37.4	530
1717792020	37.6	-2.2	-5.53	37.4	37.6	37.4	101
1717705620	39.799999	-2.4	-5.69	42.2	42.2	39.2	929
1717619220	42.2	-1	-2.31	42.2	42.2	42.2	38
1717532820	43.2	1.2	2.86	42.799999	43.2	42.799999	250
1717446420	42	0	0.00	42	42	42	0
1717187220	42	1	2.44	42	42	42	21
1717100820	41	0	0.00	41	41	41	0
1717014420	41	0	0.00	41	41	41	0
1716928020	41	0	0.00	41	41	41	0
1716841620	41	0	0.00	41	41	41	0
1716582420	41	-0.8	-1.91	40.4	41	40.4	70
1716495960	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1716409560	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1716323160	41.799999	-3.4	-7.52	41.799999	41.799999	41.799999	45
1716236760	45.2	0	0.00	45.2	45.2	45.2	0
1715977560	45.2	0	0.00	45.2	45.2	45.2	0
1715891160	45.2	0	0.00	45.2	45.2	45.2	0
1715804760	45.2	0	0.00	45.2	45.2	45.2	0
1715718360	45.2	0	0.00	45.2	45.2	45.2	0
1715631960	45.2	1.4	3.20	45.2	45.2	45.2	80
1715372820	43.8	0	0.00	43.8	43.8	43.8	0
1715286420	43.8	0	0.00	43.8	43.8	43.8	0
1715200020	43.8	0	0.00	43.8	43.8	43.8	0
1715113620	43.8	0	0.00	44.4	44.4	43.8	113
1715027220	43.8	0	0.00	43.8	43.8	43.8	111
1714768020	43.8	-0.4	-0.90	43.8	43.8	43.8	114
1714681560	44.2	1	2.31	44.2	44.2	44.2	1
1714508820	43.2	0.2	0.47	43.2	43.2	43.2	114
1714422420	43	0	0.00	43	43	43	0
1714163220	43	0	0.00	43	43	43	0
1714076820	43	-2	-4.44	43	43	43	116
1713990360	45	0	0.00	45	45	45	0
1713903960	45	2.4	5.63	45	45	45	5
1713817620	42.6	0	0.00	42.6	42.6	42.6	0
1713558420	42.6	0	0.00	42.6	42.6	42.6	0
1713472020	42.6	-3	-6.58	42.6	42.6	42.6	83
1713385560	45.6	0	0.00	45.6	45.6	45.6	0
1713299160	45.6	0	0.00	45.6	45.6	45.6	0
1713212760	45.6	0	0.00	45.6	45.6	45.6	0
1712953560	45.6	0	0.00	45.6	45.6	45.6	0
1712867160	45.6	0	0.00	45.6	45.6	45.6	0
1712780760	45.6	0	0.00	45.6	45.6	45.6	0
1712694360	45.6	0	0.00	45.6	45.6	45.6	0
1712607960	45.6	-0.6	-1.30	46.2	46.2	45.6	2
1712348760	46.2	0	0.00	46.2	46.2	46.2	0
1712262360	46.2	0	0.00	46.2	46.2	46.2	0
1712175960	46.2	0	0.00	46.2	46.2	46.2	0
1712089560	46.2	-1.6	-3.35	46.2	46.2	46.2	1
1711661160	47.8	0	0.00	47.8	47.8	47.8	0
1711574760	47.8	0	0.00	47.8	47.8	47.8	0
1711488360	47.8	0	0.00	47.8	47.8	47.8	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions