Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Shepherd Neame Limited (43Y.F)

Compare
5.80
-0.10
(-1.69%)
As of 8:05:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20255.805.805.805.805.80120
Mar 11, 20255.905.905.905.905.90-
Mar 10, 20255.955.955.955.955.95-
Mar 7, 20256.006.006.006.006.00-
Mar 6, 20256.056.056.056.056.05-
Mar 5, 20256.306.306.306.306.30-
Mar 4, 20256.406.406.406.406.40-
Mar 3, 20256.506.506.506.506.50-
Feb 28, 20256.506.506.506.506.50-
Feb 27, 20256.506.506.506.506.50-
Feb 26, 20256.456.456.456.456.45-
Feb 25, 20256.506.506.506.506.50-
Feb 24, 20256.456.456.456.456.45-
Feb 21, 20256.506.506.506.506.50-
Feb 20, 20256.506.856.506.856.85120
Feb 19, 20256.506.506.506.506.50-
Feb 18, 20256.506.506.506.506.50-
Feb 17, 20256.456.456.456.456.45-
Feb 14, 20256.456.556.456.556.55620
Feb 13, 20256.456.456.456.456.45-
Feb 12, 20256.456.456.456.456.45-
Feb 11, 20256.456.456.456.456.45-
Feb 10, 20256.456.456.456.456.45-
Feb 7, 20256.406.406.406.406.40-
Feb 6, 20256.456.456.456.456.45-
Feb 5, 20256.456.456.456.456.45-
Feb 4, 20256.356.356.356.356.35-
Feb 3, 20256.206.206.206.206.20-
Jan 31, 20255.955.955.955.955.95-
Jan 30, 20255.955.955.955.955.95-
Jan 29, 20255.955.955.955.955.95-
Jan 28, 20255.955.955.955.955.95-
Jan 27, 20255.905.905.905.905.90-
Jan 24, 20255.905.905.905.905.90-
Jan 23, 20255.856.255.856.256.25500
Jan 22, 20255.855.855.855.855.85-
Jan 21, 20255.855.855.855.855.85-
Jan 20, 20255.905.905.905.905.90-
Jan 17, 20255.905.905.905.905.90-
Jan 16, 20255.905.905.905.905.90-
Jan 15, 20255.906.255.906.256.2550
Jan 14, 20255.905.905.905.905.90-
Jan 13, 20255.905.905.905.905.90-
Jan 10, 20255.905.905.905.905.90-
Jan 9, 20255.955.955.955.955.95-
Jan 8, 20256.006.006.006.006.00-
Jan 7, 20256.006.006.006.006.00-
Jan 6, 20255.955.955.955.955.95-
Jan 3, 20255.955.955.955.955.95-
Jan 2, 20256.006.006.006.006.00-
Dec 30, 20245.955.955.955.955.95-
Dec 27, 20245.905.905.905.905.90-
Dec 23, 20245.855.855.855.855.85-
Dec 20, 20245.855.855.855.855.85-
Dec 19, 20245.855.855.855.855.85-
Dec 18, 20245.855.855.855.855.85-
Dec 17, 20245.855.855.855.855.85-
Dec 16, 20245.805.805.805.805.80-
Dec 13, 20245.905.905.905.905.90-
Dec 12, 20245.955.955.955.955.95-
Dec 11, 20245.955.955.955.955.95-
Dec 10, 20246.056.056.056.056.05-
Dec 9, 20246.006.006.006.006.00-
Dec 6, 20246.056.056.056.056.05-
Dec 5, 20246.206.206.206.206.20-
Dec 4, 20246.256.256.256.256.25-
Dec 3, 20246.306.306.306.306.30-
Dec 2, 20246.306.306.306.306.30-
Nov 29, 20246.356.356.356.356.35-
Nov 28, 20246.306.306.306.306.30-
Nov 27, 20246.456.456.456.456.45-
Nov 26, 20246.406.406.406.406.40-
Nov 25, 20246.456.456.456.456.45-
Nov 22, 20246.456.456.456.456.45-
Nov 21, 20246.456.456.456.456.45-
Nov 20, 20246.556.556.556.556.55-
Nov 19, 20246.706.706.706.706.70-
Nov 18, 20246.706.706.706.706.70-
Nov 15, 20246.706.706.706.706.70-
Nov 14, 20246.806.806.806.806.80-
Nov 13, 20246.756.756.756.756.75-
Nov 12, 20246.806.806.806.806.80-
Nov 11, 20246.806.806.806.806.80-
Nov 8, 20246.806.806.806.806.80-
Nov 7, 20246.806.806.806.806.80-
Nov 6, 20246.556.556.556.556.55-
Nov 5, 20246.556.556.556.556.55-
Nov 4, 20246.506.506.506.506.50-
Nov 1, 20246.456.456.456.456.45-
Oct 31, 20246.556.556.556.556.55-
Oct 30, 20246.556.556.556.556.55-
Oct 29, 20246.506.506.506.506.50-
Oct 28, 20246.556.556.556.556.55-
Oct 25, 20246.656.656.656.656.65-
Oct 24, 20246.856.856.856.856.85-
Oct 23, 20246.956.956.956.956.95-
Oct 22, 20246.956.956.956.956.95-
Oct 21, 20246.956.956.956.956.95-
Oct 18, 20246.956.956.956.956.95-
Oct 17, 2024 0.20 Dividend
Oct 17, 20246.906.906.906.906.90-
Oct 16, 20246.906.906.906.906.74-
Oct 15, 20246.856.856.856.856.69-
Oct 14, 20246.906.906.906.906.74-
Oct 11, 20246.956.956.956.956.78-
Oct 10, 20246.956.956.956.956.78-
Oct 9, 20246.956.956.956.956.78-
Oct 8, 20246.956.956.956.956.78-
Oct 7, 20247.057.057.057.056.88-
Oct 4, 20247.057.057.057.056.88-
Oct 3, 20247.107.107.107.106.93-
Oct 2, 20247.007.007.007.006.83-
Oct 1, 20247.057.057.057.056.88-
Sep 30, 20247.007.007.007.006.83-
Sep 27, 20247.007.007.007.006.83-
Sep 26, 20247.007.007.007.006.83-
Sep 25, 20247.007.007.007.006.83-
Sep 24, 20247.057.057.057.056.88-
Sep 23, 20247.007.007.007.006.83-
Sep 20, 20246.956.956.956.956.78-
Sep 19, 20246.906.906.906.906.74-
Sep 18, 20246.806.806.806.806.64-
Sep 17, 20246.956.956.956.956.78-
Sep 16, 20246.956.956.956.956.78-
Sep 13, 20247.007.007.007.006.83-
Sep 12, 20247.007.007.007.006.83-
Sep 11, 20247.007.007.007.006.83-
Sep 10, 20247.007.007.007.006.83-
Sep 9, 20247.007.007.007.006.83-
Sep 6, 20247.107.107.107.106.93-
Sep 5, 20247.107.107.107.106.93-
Sep 4, 20247.107.107.107.106.93-
Sep 3, 20247.207.207.207.207.03-
Sep 2, 20247.357.357.357.357.17-
Aug 30, 20247.357.357.357.357.17-
Aug 29, 20247.407.407.407.407.22-
Aug 28, 20247.507.507.507.507.32-
Aug 27, 20247.607.607.607.607.42-
Aug 26, 20247.607.607.607.607.42-
Aug 23, 20247.707.707.707.707.52-
Aug 22, 20247.707.707.707.707.52-
Aug 21, 20247.657.657.657.657.47-
Aug 20, 20247.707.707.707.707.52-
Aug 19, 20247.707.707.707.707.52-
Aug 16, 20247.707.707.707.707.52-
Aug 15, 20247.757.757.757.757.56-
Aug 14, 20247.757.757.757.757.56-
Aug 13, 20247.807.807.807.807.61-
Aug 12, 20247.807.807.807.807.61-
Aug 9, 20247.757.757.757.757.56-
Aug 8, 20247.707.707.707.707.52-
Aug 7, 20247.757.757.757.757.56-
Aug 6, 20247.757.757.757.757.56-
Aug 5, 20247.757.757.757.757.56-
Aug 2, 20247.857.857.857.857.66-
Aug 1, 20247.907.907.907.907.71-
Jul 31, 20247.907.907.907.907.71-
Jul 30, 20247.907.907.907.907.71-
Jul 29, 20247.907.907.907.907.71-
Jul 26, 20247.807.807.807.807.61-
Jul 25, 20247.857.857.857.857.66-
Jul 24, 20247.907.907.907.907.71-
Jul 23, 20247.907.907.907.907.71-
Jul 22, 20247.907.907.907.907.71-
Jul 19, 20247.857.857.857.857.66-
Jul 18, 20247.807.807.807.807.61-
Jul 17, 20247.857.857.857.857.66-
Jul 16, 20247.857.857.857.857.66-
Jul 15, 20247.857.857.857.857.66-
Jul 12, 20247.757.757.757.757.56-
Jul 11, 20247.757.757.757.757.56-
Jul 10, 20247.707.707.707.707.52-
Jul 9, 20247.707.707.707.707.52-
Jul 8, 20247.707.707.707.707.52-
Jul 5, 20247.707.707.707.707.52-
Jul 4, 20247.707.707.707.707.52-
Jul 3, 20247.707.707.707.707.52-
Jul 2, 20247.657.657.657.657.47-
Jul 1, 20247.657.657.657.657.47-
Jun 28, 20247.757.757.757.757.56-
Jun 27, 20247.757.757.757.757.56-
Jun 26, 20247.857.857.857.857.66-
Jun 25, 20247.807.807.807.807.61-
Jun 24, 20247.807.807.807.807.61-
Jun 21, 20247.807.807.807.807.61-
Jun 20, 20247.807.807.807.807.61-
Jun 19, 20247.907.907.907.907.71-
Jun 18, 20247.857.857.857.857.66-
Jun 17, 20247.907.907.907.907.71-
Jun 14, 20247.907.907.907.907.71-
Jun 13, 20247.957.957.957.957.76-
Jun 12, 20247.957.957.957.957.76-
Jun 11, 20247.907.907.907.907.71-
Jun 10, 20247.907.907.907.907.71-
Jun 7, 20247.857.857.857.857.66-
Jun 6, 20247.907.907.907.907.71-
Jun 5, 20247.707.707.707.707.52-
Jun 4, 20247.657.657.657.657.47-
Jun 3, 20247.707.707.707.707.52-
May 31, 20247.707.707.707.707.52-
May 30, 20247.657.657.657.657.47-
May 29, 20247.707.707.707.707.52-
May 28, 20247.707.707.707.707.52-
May 27, 20247.707.707.707.707.52-
May 24, 20247.657.657.657.657.47-
May 23, 20247.707.707.707.707.52-
May 22, 20247.757.757.757.757.56-
May 21, 20247.707.707.707.707.52-
May 20, 20247.707.707.707.707.52-
May 17, 20247.657.657.657.657.47-
May 16, 20247.657.657.657.657.47-
May 15, 20247.657.657.657.657.47-
May 14, 20247.657.657.657.657.47-
May 13, 20247.657.657.657.657.47-
May 10, 20247.657.657.657.657.47-
May 9, 20247.657.657.657.657.47-
May 8, 20247.657.657.657.657.47-
May 7, 20247.657.657.657.657.47-
May 6, 20247.657.657.657.657.47-
May 3, 20247.707.707.707.707.52-
May 2, 20247.707.707.707.707.52-
Apr 30, 20248.008.008.008.007.81-
Apr 29, 20248.008.008.008.007.81-
Apr 26, 20248.008.008.008.007.81-
Apr 25, 20248.008.008.008.007.81-
Apr 24, 20248.008.008.008.007.81-
Apr 23, 20248.008.008.008.007.81-
Apr 22, 20248.008.008.008.007.81-
Apr 19, 20248.008.008.008.007.81-
Apr 18, 20248.008.008.008.007.81-
Apr 17, 20248.008.008.008.007.81-
Apr 16, 20248.008.008.008.007.81-
Apr 15, 20248.008.008.008.007.81-
Apr 12, 20247.807.807.807.807.61-
Apr 11, 20247.757.757.757.757.56-
Apr 10, 20247.757.757.757.757.56-
Apr 9, 20247.807.807.807.807.61-
Apr 8, 20247.807.807.807.807.61-
Apr 5, 20247.757.757.757.757.56-
Apr 4, 2024 0.05 Dividend
Apr 4, 20247.807.807.807.807.61-
Apr 3, 20247.807.807.807.807.57-
Apr 2, 20247.857.857.857.857.62-
Mar 28, 20247.858.307.858.308.0610
Mar 27, 20247.807.807.807.807.57-
Mar 26, 20247.807.807.807.807.57-
Mar 25, 20247.807.807.807.807.57-
Mar 22, 20247.857.857.857.857.62-
Mar 21, 20247.907.907.907.907.67-
Mar 20, 20247.857.857.857.857.62-
Mar 19, 20247.857.857.857.857.62-
Mar 18, 20247.957.957.957.957.72-
Mar 15, 20248.008.008.008.007.77-
Mar 14, 20247.857.857.857.857.62-
Mar 13, 20247.907.907.907.907.67-
Mar 12, 20247.907.907.907.907.67-