Shepherd Neame Limited (SHEP)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.776699029126 | 515 | 550 | 505 | 7236 | 516.3164368 | DE |
| 4 | 4 | 0.776699029126 | 515 | 550 | 505 | 4732 | 515.31307351 | DE |
| 12 | -63.5 | -10.9012875536 | 582.5 | 612.5 | 491 | 4100 | 524.52872538 | DE |
| 26 | -161 | -23.6764705882 | 680 | 700 | 491 | 6861 | 581.49511231 | DE |
| 52 | -188.5 | -26.6431095406 | 707.5 | 720 | 491 | 7610 | 639.87215576 | DE |
| 156 | -413.5 | -44.3431635389 | 932.5 | 950 | 145 | 5915 | 680.8305414 | DE |
| 260 | -701 | -57.4590163934 | 1220 | 1280 | 145 | 5115 | 718.76656534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738254840 | 517.5 | 0 | 0.00 | 522.5 | 557.5 | 517.5 | 4873 |
| 1738165140 | 517.5 | 0 | 0.00 | 522.5 | 550 | 515 | 15048 |
| 1738078980 | 517.5 | 0 | 0.00 | 517.5 | 550 | 515 | 2100 |
| 1737975300 | 517.5 | 2.5 | 0.49 | 515 | 545 | 505 | 1904 |
| 1737735960 | 515 | 0 | 0.00 | 515 | 545 | 505 | 6291 |
| 1737649680 | 515 | 0 | 0.00 | 515 | 550 | 510 | 10838 |
| 1737563340 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1737476940 | 515 | 0 | 0.00 | 515 | 550 | 513.5 | 1113 |
| 1737390480 | 515 | 0 | 0.00 | 515 | 550 | 510 | 3415 |
| 1737131340 | 515 | 0 | 0.00 | 515 | 535 | 505 | 4924 |
| 1737044940 | 515 | 0 | 0.00 | 515 | 545 | 505 | 4680 |
| 1736955300 | 515 | 0 | 0.00 | 515 | 545 | 505 | 7696 |
| 1736869080 | 515 | 0 | 0.00 | 515 | 550 | 510 | 11492 |
| 1736782500 | 515 | 0 | 0.00 | 515 | 545 | 505 | 1784 |
| 1736524020 | 515 | 0 | 0.00 | 515 | 545 | 505 | 1107 |
| 1736439600 | 515 | 0 | 0.00 | 515 | 545 | 505 | 1624 |
| 1736353620 | 515 | 0 | 0.00 | 515 | 550 | 510 | 2056 |
| 1736264400 | 515 | 0 | 0.00 | 515 | 550 | 510 | 4432 |
| 1736180880 | 515 | 2.5 | 0.49 | 512.5 | 550 | 510 | 1610 |
| 1735918500 | 512.5 | 0 | 0.00 | 512.5 | 550 | 510 | 1249 |
| 1735832160 | 512.5 | 2.5 | 0.49 | 515 | 550 | 508 | 6544 |
| 1735662660 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1735576260 | 510 | 0 | 0.00 | 510 | 545 | 502.5 | 7034 |
| 1735313700 | 510 | 5 | 0.99 | 507.5 | 545 | 493.5 | 214 |
| 1735057680 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1734971280 | 505 | 0 | 0.00 | 505 | 540 | 491 | 1038 |
| 1734712200 | 505 | 2 | 0.40 | 503 | 548 | 491 | 4694 |
| 1734622440 | 503 | 0 | 0.00 | 505.5 | 548 | 493.5 | 1336 |
| 1734536340 | 503 | 0 | 0.00 | 503 | 548 | 493.5 | 7072 |
| 1734449880 | 503 | 0 | 0.00 | 503 | 548 | 493.5 | 6454 |
| 1734366420 | 503 | 0 | 0.00 | 503 | 548 | 493.5 | 9253 |
| 1734104460 | 503 | -4.5 | -0.89 | 507.5 | 536 | 493.5 | 5908 |
| 1734020880 | 507.5 | 0 | 0.00 | 507.5 | 550 | 493.5 | 2188 |
| 1733931060 | 507.5 | 0 | 0.00 | 507.5 | 548 | 493.5 | 2562 |
| 1733848080 | 507.5 | -10 | -1.93 | 517.5 | 548 | 493.5 | 8275 |
| 1733761860 | 517.5 | 0 | 0.00 | 517.5 | 548 | 510.5 | 2936 |
| 1733495700 | 517.5 | 12.5 | 2.48 | 520 | 548 | 510.5 | 7100 |
| 1733416140 | 505 | -25 | -4.72 | 530 | 575 | 505 | 8418 |
| 1733326500 | 530 | -5 | -0.93 | 535 | 585 | 530 | 3124 |
| 1733239800 | 535 | -7.5 | -1.38 | 542.5 | 595 | 532.5 | 1201 |
| 1733156940 | 542.5 | 0 | 0.00 | 542.5 | 585 | 535 | 2098 |
| 1732897620 | 542.5 | -2.5 | -0.46 | 545 | 590 | 540 | 3118 |
| 1732808160 | 545 | 0 | 0.00 | 545 | 585 | 535 | 522 |
| 1732721820 | 545 | 4 | 0.74 | 555 | 595 | 540 | 3061 |
| 1732638480 | 541 | -14 | -2.52 | 555 | 595 | 541 | 5500 |
| 1732548840 | 555 | 0 | 0.00 | 555 | 595 | 550 | 106 |
| 1732289460 | 555 | 0 | 0.00 | 555 | 595 | 542 | 1804 |
| 1732203480 | 555 | -2.5 | -0.45 | 557.5 | 595 | 550 | 3792 |
| 1732120140 | 557.5 | -7.5 | -1.33 | 565 | 605 | 557.5 | 4562 |
| 1732033620 | 565 | -12.5 | -2.16 | 577.5 | 605 | 564 | 1813 |
| 1731947580 | 577.5 | 0 | 0.00 | 577.5 | 605 | 570 | 6001 |
| 1731688080 | 577.5 | 0 | 0.00 | 577.5 | 612.5 | 570 | 3089 |
| 1731598260 | 577.5 | -5 | -0.86 | 582.5 | 612.5 | 570 | 3236 |
| 1731511920 | 582.5 | 0 | 0.00 | 582.5 | 612.5 | 575 | 1469 |
| 1731428820 | 582.5 | 0 | 0.00 | 582.5 | 612.5 | 575 | 4044 |
| 1731342540 | 582.5 | 0 | 0.00 | 575 | 605 | 575 | 1574 |
| 1731083160 | 582.5 | 0 | 0.00 | 582.5 | 605 | 575 | 1448 |
| 1730993820 | 582.5 | 10 | 1.75 | 582.5 | 605 | 575 | 5456 |
| 1730910480 | 572.5 | 0 | 0.00 | 572.5 | 572.5 | 572.5 | 0 |
| 1730824080 | 572.5 | 2.5 | 0.44 | 570 | 605 | 567 | 9620 |
| 1730737740 | 570 | 5 | 0.88 | 565 | 600 | 560 | 3167 |
| 1730475300 | 565 | 0 | 0.00 | 565 | 595 | 555 | 3803 |
| 1730388900 | 565 | 2.5 | 0.44 | 565 | 595 | 555 | 3785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
