SGIOF

Shionogi (PK) Historical Data

SGIOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 56.98 -0.72 -1.25% 56.98 56.98 56.98 2,423
Aug 12 2020 57.70 0.40 0.7% 58.62 58.62 57.21 1,042
Aug 11 2020 57.30 0.00 +0.00% 56.09 58.13 56.09 0
Aug 11 2020 57.30 -0.70 -1.21% 56.09 58.13 56.09 1,860
Aug 10 2020 58.00 0.40 0.69% 59.61 59.61 58.00 891
Aug 07 2020 57.60 -0.30 -0.52% 57.95 57.95 57.60 3,307
Aug 06 2020 57.90 -1.17 -1.98% 58.28 58.28 57.90 1,526
Aug 05 2020 59.07 0.00 +0.00% 57.49 59.07 57.49 0
Aug 05 2020 59.07 -0.09 -0.15% 57.49 59.07 57.49 3,051
Aug 04 2020 59.16 0.95 1.63% 57.30 59.17 57.30 921
Aug 03 2020 58.21 -2.11 -3.5% 58.38 58.38 57.20 699
Jul 31 2020 60.32 0.00 +0.00% 60.56 60.56 58.58 0
Jul 31 2020 60.32 -1.08 -1.76% 60.56 60.56 58.58 2,621
Jul 30 2020 61.40 0.08 0.13% 61.54 61.54 61.40 1,453
Jul 29 2020 61.32 0.00 +0.00% 60.42 61.32 60.42 0
Jul 29 2020 61.32 0.52 0.86% 60.42 61.32 60.42 1,219
Jul 28 2020 60.80 0.50 0.83% 61.29 61.29 60.80 716
Jul 27 2020 60.30 0.80 1.34% 59.75 60.30 59.75 2,232
Jul 24 2020 59.50 0.00 +0.00% 59.50 59.50 59.50 0
Jul 24 2020 59.50 0.00 0.0% 59.50 59.50 59.50 0
Jul 23 2020 59.50 -0.40 -0.67% 58.02 59.50 58.02 604
Jul 22 2020 59.90 0.00 +0.00% 60.31 60.31 59.90 0
Jul 22 2020 59.90 -0.70 -1.16% 60.31 60.31 59.90 1,048
Jul 21 2020 60.60 1.85 3.15% 61.35 61.35 60.60 2,200
Jul 20 2020 58.75 0.00 +0.00% 59.00 59.84 57.54 0
Jul 20 2020 58.75 -0.10 -0.17% 59.00 59.84 57.54 5,247
Jul 17 2020 58.85 0.85 1.47% 58.85 58.85 58.85 758
Jul 16 2020 58.00 -1.25 -2.11% 58.00 58.00 57.5135 338
Jul 15 2020 59.25 -0.10 -0.17% 59.33 59.45 58.20 3,652
Jul 14 2020 59.35 0.00 +0.00% 56.15 59.67 56.15 0
Jul 14 2020 59.35 1.50 2.59% 56.15 59.67 56.15 2,414
Jul 13 2020 57.85 0.00 0.0% 57.85 57.85 57.85 0
Jul 10 2020 57.85 0.10 0.17% 58.55 58.55 56.76 4,486
Jul 09 2020 57.75 -1.25 -2.12% 58.33 58.33 57.50 965
Jul 08 2020 59.00 0.00 +0.00% 55.86 59.00 55.86 0
Jul 08 2020 59.00 -0.60 -1.01% 55.86 59.00 55.86 553
Jul 07 2020 59.60 -1.00 -1.65% 57.76 60.56 57.76 2,074
Jul 06 2020 60.60 0.00 +0.00% 59.15 60.60 59.15 0
Jul 06 2020 60.60 -2.61 -4.13% 59.15 60.60 59.15 1,475
Jul 03 2020 63.21 0.00 +0.00% 59.41 63.21 59.41 0
Jul 02 2020 63.21 0.00 +0.00% 59.41 63.21 59.41 0
Jul 02 2020 63.21 1.36 2.2% 59.41 63.21 59.41 754
Jul 01 2020 61.85 -1.65 -2.6% 59.11 63.44 59.11 778
Jun 30 2020 63.50 0.40 0.63% 64.97 64.97 60.08 808
Jun 29 2020 63.10 0.10 0.16% 64.48 64.48 59.29 924
Jun 26 2020 63.00 -0.75 -1.18% 65.83 65.83 63.00 2,199
Jun 25 2020 63.75 -1.00 -1.54% 63.90 63.90 62.97 502
Jun 24 2020 64.75 0.00 +0.00% 68.15 68.15 63.38 0
Jun 24 2020 64.75 -2.00 -3.0% 68.15 68.15 63.38 1,001
Jun 23 2020 66.75 0.00 +0.00% 67.50 67.50 65.43 0
Jun 23 2020 66.75 -0.25 -0.37% 67.50 67.50 65.43 2,544
Jun 22 2020 67.00 2.15 3.32% 65.50 67.70 65.50 1,502
Jun 19 2020 64.85 1.70 2.69% 65.50 65.50 64.85 1,671
Jun 18 2020 63.15 -0.60 -0.94% 62.83 63.15 62.83 560
Jun 17 2020 63.75 0.00 +0.00% 65.94 65.94 62.11 0
Jun 17 2020 63.75 -0.88 -1.36% 65.94 65.94 62.11 739
Jun 16 2020 64.63 0.00 +0.00% 64.63 64.63 64.63 0
Jun 16 2020 64.63 3.13 5.09% 64.63 64.63 64.63 436
Jun 15 2020 61.50 1.44 2.4% 62.29 62.29 59.53 2,533
Jun 12 2020 60.06 1.81 3.11% 59.00 61.44 59.00 1,384
Jun 11 2020 58.25 -3.50 -5.67% 58.72 59.27 57.76 1,504
Jun 10 2020 61.75 1.50 2.49% 62.10 62.10 61.75 1,334
Jun 09 2020 60.25 0.45 0.75% 60.68 60.68 58.33 12,728
Jun 08 2020 59.80 0.00 +0.00% 60.68 60.68 58.40 0
Jun 08 2020 59.80 0.73 1.24% 60.68 60.68 58.40 2,785
Jun 05 2020 59.07 0.00 +0.00% 59.24 59.24 56.1956 0
Jun 05 2020 59.07 1.67 2.91% 59.24 59.24 56.1956 4,831
Jun 04 2020 57.40 -0.50 -0.86% 58.68 58.68 56.35 1,478
Jun 03 2020 57.90 0.00 +0.00% 58.83 58.83 57.50 0
Jun 03 2020 57.90 -0.38 -0.65% 58.83 58.83 57.50 2,876
Jun 02 2020 58.28 0.18 0.31% 56.70 58.28 56.70 1,406
Jun 01 2020 58.10 -0.03 -0.05% 58.61 58.61 57.90 964
May 29 2020 58.13 0.00 +0.00% 60.59 60.59 58.13 0
May 29 2020 58.13 1.13 1.98% 60.59 60.59 58.13 1,865
May 28 2020 57.00 1.80 3.26% 57.52 57.52 57.00 560
May 27 2020 55.20 1.81 3.39% 55.20 55.6801 55.20 1,677
May 26 2020 53.39 0.00 +0.00% 53.39 53.39 53.39 0
May 26 2020 53.39 0.85 1.62% 53.39 53.39 53.39 250
May 25 2020 52.54 0.00 +0.00% 52.54 52.54 52.54 0
May 22 2020 52.54 0.00 0.0% 52.54 52.54 52.54 0
May 21 2020 52.54 -1.46 -2.7% 52.00 52.54 52.00 315
May 20 2020 54.00 0.00 +0.00% 54.00 54.00 54.00 0
May 20 2020 54.00 -0.33 -0.61% 54.00 54.00 54.00 305
May 19 2020 54.33 0.00 +0.00% 52.211 54.33 52.211 0
May 19 2020 54.33 1.19 2.23% 52.211 54.33 52.211 250
May 18 2020 53.1438 0.00 +0.00% 53.1438 53.1438 53.1438 0
May 18 2020 53.1438 0.00 0.0% 53.1438 53.1438 53.1438 0


Your Recent History
USOTC
SGIOF
Shionogi (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.