Premium
Shires Income Plc (SHRS)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 2.24489795918 | 245 | 254 | 239 | 52892 | 247.25937564 | DE |
| 4 | 3.5 | 1.41700404858 | 247 | 254 | 239 | 62937 | 248.48203806 | DE |
| 12 | 11.5 | 4.81171548117 | 239 | 254 | 233 | 59101 | 245.31405778 | DE |
| 26 | 9.5 | 3.94190871369 | 241 | 254 | 231 | 47473 | 241.7401492 | DE |
| 52 | 37.5 | 17.6056338028 | 213 | 254 | 211 | 61425 | 236.66146776 | DE |
| 156 | -12 | -4.57142857143 | 262.5 | 284.5 | 200 | 44743 | 236.81842694 | DE |
| 260 | 91.5 | 57.5471698113 | 159 | 293 | 158 | 44110 | 238.11157428 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 250.5 | -1 | -0.40 | 246 | 253 | 246 | 84976 |
| 1742319000 | 251.5 | 4.5 | 1.82 | 247 | 254 | 246 | 67574 |
| 1742232600 | 247 | -0.5 | -0.20 | 245 | 249 | 245 | 85006 |
| 1741973400 | 247.5 | 3 | 1.23 | 239 | 247.5 | 239 | 37341 |
| 1741887000 | 244.5 | 2 | 0.82 | 243 | 245 | 243 | 40638 |
| 1741800600 | 242.5 | 0.5 | 0.21 | 245 | 245 | 240 | 33903 |
| 1741714200 | 242 | -6 | -2.42 | 244 | 245 | 240 | 124666 |
| 1741627800 | 248 | -2 | -0.80 | 250 | 250 | 244 | 62888 |
| 1741368600 | 250 | 0.5 | 0.20 | 246 | 250 | 246 | 84987 |
| 1741282200 | 249.5 | -1 | -0.40 | 248 | 250 | 247 | 93886 |
| 1741195800 | 250.5 | 4.5 | 1.83 | 248 | 254 | 248 | 55965 |
| 1741109400 | 246 | -4 | -1.60 | 246 | 246 | 246 | 30871 |
| 1741023000 | 250 | -3 | -1.19 | 254 | 254 | 250 | 37395 |
| 1740763800 | 253 | 1 | 0.40 | 252 | 254 | 252 | 12168 |
| 1740677400 | 252 | -1.5 | -0.59 | 252 | 253 | 250 | 58408 |
| 1740591000 | 253.5 | 4 | 1.60 | 253 | 253.5 | 253 | 67893 |
| 1740504600 | 249.5 | 2.5 | 1.01 | 243 | 251 | 243 | 66992 |
| 1740418200 | 247 | -4 | -1.59 | 251 | 251 | 246 | 112021 |
| 1740159000 | 251 | 1 | 0.40 | 246 | 252 | 246 | 95029 |
| 1740072600 | 250 | 1 | 0.40 | 252 | 252 | 244 | 54311 |
| 1739986200 | 249 | -2 | -0.80 | 247 | 249 | 245 | 36803 |
| 1739899800 | 251 | 2 | 0.80 | 248 | 252 | 248 | 26469 |
| 1739813400 | 249 | 1.5 | 0.61 | 243 | 249 | 243 | 60803 |
| 1739554200 | 247.5 | 0 | 0.00 | 246 | 247.5 | 246 | 57504 |
| 1739467800 | 247.5 | 0 | 0.00 | 246 | 247.5 | 246 | 55115 |
| 1739381400 | 247.5 | 0.5 | 0.20 | 246 | 247.5 | 246 | 45262 |
| 1739295000 | 247 | -0.5 | -0.20 | 245 | 247 | 245 | 62390 |
| 1739208600 | 247.5 | 6.5 | 2.70 | 247 | 247.5 | 246 | 100464 |
| 1738949400 | 241 | -3.5 | -1.43 | 247 | 248 | 241 | 178462 |
| 1738863000 | 244.5 | 0 | 0.00 | 243 | 248 | 243 | 97272 |
| 1738776600 | 244.5 | 2 | 0.82 | 242 | 246 | 241 | 47711 |
| 1738690200 | 242.5 | -3 | -1.22 | 241 | 244 | 241 | 119023 |
| 1738603800 | 245.5 | -0.5 | -0.20 | 247 | 247 | 242 | 52812 |
| 1738344600 | 246 | -1 | -0.40 | 247 | 249 | 246 | 60035 |
| 1738258200 | 247 | 0 | 0.00 | 246 | 248 | 246 | 69417 |
| 1738171800 | 247 | 0 | 0.00 | 246 | 247 | 246 | 69189 |
| 1738085400 | 247 | 5 | 2.07 | 245 | 247 | 240 | 58547 |
| 1737999000 | 242 | -2.5 | -1.02 | 241 | 243 | 240 | 36408 |
| 1737739800 | 244.5 | -1 | -0.41 | 244 | 244.5 | 242 | 64501 |
| 1737653400 | 245.5 | -1.5 | -0.61 | 242 | 247 | 242 | 80490 |
| 1737567000 | 247 | 4.5 | 1.86 | 242 | 247 | 242 | 53997 |
| 1737480600 | 242.5 | -2 | -0.82 | 241 | 242.5 | 241 | 50252 |
| 1737394200 | 244.5 | 0.5 | 0.20 | 244 | 244.5 | 243 | 57246 |
| 1737135000 | 244 | 0 | 0.00 | 243 | 244 | 243 | 41797 |
| 1737048600 | 244 | 5 | 2.09 | 239 | 244 | 239 | 50461 |
| 1736962200 | 239 | 3 | 1.27 | 236 | 240 | 234 | 84812 |
| 1736875800 | 236 | 0 | 0.00 | 236 | 237 | 235 | 27512 |
| 1736789400 | 236 | 2 | 0.85 | 239 | 239 | 235 | 28281 |
| 1736530200 | 234 | -3 | -1.27 | 238 | 238 | 234 | 27929 |
| 1736443800 | 237 | -1.5 | -0.63 | 238 | 238 | 236 | 14545 |
| 1736357400 | 238.5 | 2.5 | 1.06 | 238 | 238.5 | 237 | 40108 |
| 1736271000 | 236 | -5 | -2.07 | 240 | 240 | 236 | 27368 |
| 1736184600 | 241 | 2 | 0.84 | 240 | 242 | 239 | 14412 |
| 1735925400 | 239 | 2 | 0.84 | 236 | 239 | 236 | 50011 |
| 1735839000 | 237 | -3 | -1.25 | 236 | 238 | 233 | 38925 |
| 1735666200 | 240 | 2 | 0.84 | 240 | 240 | 240 | 39590 |
| 1735579800 | 238 | 0 | 0.00 | 237 | 240 | 236 | 86321 |
| 1735320600 | 238 | -1 | -0.42 | 239 | 239 | 237 | 34554 |
| 1735061400 | 239 | 3.5 | 1.49 | 238 | 241 | 238 | 18708 |
| 1734975000 | 235.5 | -0.5 | -0.21 | 235 | 236 | 235 | 20165 |
| 1734715800 | 236 | -1 | -0.42 | 236 | 237 | 233 | 68519 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
