|
 SHIRE - [Ticker: SHP.L] |     | | Last Trade | 4,443.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --48.50 (+0.99%) | Open | 4,475.00 | | High | 4,487.50 | Low | 4,400.00 | | Volume | 167,468 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,600.00 x 51,000 - 3,800.00 x 53,800 | | Former Close | 4,492.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SHP.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 175,100 | 952.00 | 996.00 | 952.00 | 979.00 | 00:00:00 | | 2000-05-16 | 736,700 | 981.00 | 1,030.00 | 963.25 | 1,000.00 | 00:00:00 | | 2000-05-17 | 726,500 | 994.00 | 994.00 | 960.00 | 983.51 | 00:00:00 | | 2000-05-18 | 274,700 | 1,016.00 | 1,016.00 | 960.00 | 964.52 | 00:00:00 | | 2000-05-19 | 219,800 | 963.25 | 997.00 | 948.00 | 950.00 | 00:00:00 | | 2000-05-22 | 475,500 | 808.50 | 956.00 | 808.50 | 946.00 | 00:00:00 | | 2000-05-23 | 427,400 | 971.00 | 1,046.00 | 955.00 | 990.00 | 00:00:00 | | 2000-05-24 | 173,800 | 954.00 | 1,012.00 | 930.00 | 1,000.00 | 00:00:00 | | 2000-05-25 | 734,800 | 1,000.00 | 1,000.00 | 972.00 | 994.00 | 00:00:00 | | 2000-05-26 | 683,400 | 990.00 | 993.00 | 972.00 | 972.00 | 00:00:00 | | 2000-05-29 | 0 | 972.00 | 972.00 | 972.00 | 972.00 | 00:00:00 | | 2000-05-30 | 371,200 | 933.00 | 1,000.00 | 933.00 | 984.00 | 00:00:00 | | 2000-05-31 | 746,300 | 996.00 | 996.00 | 965.75 | 990.00 | 00:00:00 | | 2000-06-01 | 648,600 | 997.00 | 997.00 | 965.00 | 974.00 | 00:00:00 | | 2000-06-02 | 788,200 | 985.00 | 985.00 | 962.50 | 968.00 | 00:00:00 | | 2000-06-05 | 721,800 | 976.00 | 976.00 | 954.00 | 964.00 | 00:00:00 | | 2000-06-06 | 1,888,300 | 914.00 | 990.00 | 914.00 | 980.00 | 00:00:00 | | 2000-06-07 | 2,146,500 | 980.00 | 1,022.75 | 980.00 | 1,015.00 | 00:00:00 | | 2000-06-08 | 1,324,700 | 1,027.25 | 1,078.00 | 1,012.00 | 1,051.00 | 00:00:00 | | 2000-06-09 | 1,068,400 | 1,065.00 | 1,065.00 | 970.00 | 1,015.00 | 00:00:00 | | 2000-06-12 | 337,900 | 1,022.00 | 1,022.00 | 1,008.00 | 1,013.00 | 00:00:00 | | 2000-06-13 | 610,300 | 1,017.00 | 1,017.00 | 993.00 | 1,003.00 | 00:00:00 | | 2000-06-14 | 990,500 | 1,006.00 | 1,025.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2000-06-15 | 558,700 | 1,016.00 | 1,030.00 | 1,005.00 | 1,021.00 | 00:00:00 | | 2000-06-16 | 412,300 | 1,097.00 | 1,097.00 | 1,013.00 | 1,049.00 | 00:00:00 | | 2000-06-19 | 0 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2000-06-20 | 1,399,600 | 1,090.00 | 1,141.00 | 1,080.00 | 1,113.00 | 00:00:00 | | 2000-06-21 | 791,400 | 1,103.00 | 1,117.00 | 1,082.00 | 1,093.00 | 00:00:00 | | 2000-06-22 | 708,900 | 1,040.00 | 1,093.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2000-06-23 | 779,700 | 1,020.00 | 1,040.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2000-06-26 | 448,400 | 1,040.00 | 1,052.00 | 1,012.00 | 1,040.00 | 00:00:00 | | 2000-06-27 | 1,410,500 | 1,046.00 | 1,090.00 | 1,046.00 | 1,081.00 | 00:00:00 | | 2000-06-28 | 3,134,600 | 1,128.00 | 1,128.00 | 1,076.50 | 1,128.00 | 00:00:00 | | 2000-06-29 | 933,800 | 1,155.00 | 1,187.00 | 1,114.00 | 1,155.00 | 00:00:00 | | 2000-06-30 | 367,300 | 1,065.00 | 1,155.00 | 1,100.00 | 1,150.00 | 00:00:00 | | 2000-07-03 | 466,100 | 1,160.00 | 1,160.25 | 1,140.00 | 1,156.00 | 00:00:00 | | 2000-07-04 | 1,009,700 | 1,144.00 | 1,160.00 | 1,130.00 | 1,135.00 | 00:00:00 | | 2000-07-05 | 613,200 | 1,147.00 | 1,147.00 | 1,123.00 | 1,139.00 | 00:00:00 | | 2000-07-06 | 547,000 | 1,159.00 | 1,159.00 | 1,128.00 | 1,159.00 | 00:00:00 | | 2000-07-07 | 0 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 00:00:00 | | 2000-07-10 | 984,300 | 1,204.00 | 1,205.00 | 1,170.00 | 1,204.00 | 00:00:00 | | 2000-07-11 | 764,600 | 1,213.00 | 1,237.00 | 1,194.00 | 1,213.00 | 00:00:00 | | 2000-07-12 | 1,879,200 | 1,213.00 | 1,302.00 | 1,200.00 | 1,252.00 | 00:00:00 | | 2000-07-13 | 921,800 | 1,275.00 | 1,282.00 | 1,194.00 | 1,260.00 | 00:00:00 | | 2000-07-14 | 667,900 | 1,270.00 | 1,270.00 | 1,153.00 | 1,240.00 | 00:00:00 | | 2000-07-17 | 772,800 | 1,242.00 | 1,250.00 | 1,220.00 | 1,243.00 | 00:00:00 | | 2000-07-18 | 703,300 | 1,247.00 | 1,260.00 | 1,240.00 | 1,250.00 | 00:00:00 | | 2000-07-19 | 609,400 | 1,248.00 | 1,286.00 | 1,247.00 | 1,270.00 | 00:00:00 | | 2000-07-20 | 429,200 | 1,268.00 | 1,285.00 | 1,259.00 | 1,285.00 | 00:00:00 | | 2000-07-21 | 1,078,900 | 1,224.00 | 1,340.00 | 1,224.00 | 1,305.00 | 00:00:00 | | 2000-07-24 | 0 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 00:00:00 | | 2000-07-25 | 944,800 | 1,295.00 | 1,307.50 | 1,277.00 | 1,305.00 | 00:00:00 | | 2000-07-26 | 861,000 | 1,290.00 | 1,324.00 | 1,280.00 | 1,305.00 | 00:00:00 | | 2000-07-27 | 0 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 00:00:00 | | 2000-07-28 | 1,160,000 | 1,283.00 | 1,283.00 | 1,200.00 | 1,202.00 | 00:00:00 | | 2000-07-31 | 585,100 | 1,154.00 | 1,200.00 | 1,152.00 | 1,200.00 | 00:00:00 | | 2000-08-01 | 793,200 | 1,200.00 | 1,225.61 | 1,198.00 | 1,205.00 | 00:00:00 | | 2000-08-02 | 1,800,500 | 1,325.00 | 1,277.00 | 1,204.00 | 1,248.00 | 00:00:00 | | 2000-08-03 | 1,312,100 | 1,258.00 | 1,295.00 | 1,244.00 | 1,280.00 | 00:00:00 | | 2000-08-04 | 1,087,500 | 1,285.00 | 1,351.00 | 1,285.00 | 1,338.00 | 00:00:00 | | 2000-08-07 | 346,600 | 1,337.00 | 1,337.00 | 1,299.00 | 1,328.00 | 00:00:00 | | 2000-08-08 | 1,370,000 | 1,324.00 | 1,335.00 | 1,295.00 | 1,331.00 | 00:00:00 | | 2000-08-09 | 1,318,600 | 1,325.00 | 1,330.00 | 1,282.00 | 1,283.00 | 00:00:00 | | 2000-08-10 | 654,000 | 1,296.00 | 1,296.00 | 1,241.00 | 1,246.00 | 00:00:00 | | 2000-08-11 | 494,500 | 1,250.00 | 1,255.00 | 1,232.00 | 1,245.00 | 00:00:00 | | 2000-08-14 | 945,300 | 1,256.00 | 1,275.00 | 1,242.00 | 1,267.00 | 00:00:00 | | 2000-08-15 | 1,243,400 | 1,262.00 | 1,271.00 | 1,236.00 | 1,239.00 | 00:00:00 | | 2000-08-16 | 436,100 | 1,246.00 | 1,275.00 | 1,208.00 | 1,259.00 | 00:00:00 | | 2000-08-17 | 968,100 | 1,274.50 | 1,285.00 | 1,254.00 | 1,275.00 | 00:00:00 | | 2000-08-18 | 2,488,800 | 1,282.00 | 1,305.00 | 1,280.00 | 1,290.00 | 00:00:00 | | 2000-08-21 | 397,600 | 1,306.00 | 1,306.00 | 1,284.00 | 1,296.00 | 00:00:00 | | 2000-08-22 | 1,080,800 | 1,298.00 | 1,335.00 | 1,295.00 | 1,321.00 | 00:00:00 | | 2000-08-23 | 528,100 | 1,322.00 | 1,325.00 | 1,295.00 | 1,315.00 | 00:00:00 | | 2000-08-24 | 412,400 | 1,292.00 | 1,338.25 | 1,292.00 | 1,337.00 | 00:00:00 | | 2000-08-25 | 375,600 | 1,336.00 | 1,340.00 | 1,321.00 | 1,335.00 | 00:00:00 | | 2000-08-28 | 0 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 00:00:00 | | 2000-08-29 | 847,200 | 1,456.00 | 1,456.00 | 1,326.00 | 1,365.00 | 00:00:00 | | 2000-08-30 | 615,600 | 1,386.00 | 1,388.00 | 1,360.00 | 1,369.00 | 00:00:00 | | 2000-08-31 | 704,200 | 1,363.00 | 1,376.00 | 1,300.00 | 1,309.00 | 00:00:00 | | 2000-09-01 | 583,900 | 1,303.00 | 1,360.00 | 1,303.00 | 1,326.00 | 00:00:00 | | 2000-09-04 | 454,000 | 1,305.00 | 1,332.00 | 1,305.00 | 1,321.00 | 00:00:00 | | 2000-09-05 | 1,631,600 | 1,341.00 | 1,358.50 | 1,235.00 | 1,235.00 | 00:00:00 | | 2000-09-06 | 1,933,800 | 1,246.00 | 1,250.00 | 1,162.00 | 1,200.00 | 00:00:00 | | 2000-09-07 | 2,262,100 | 1,205.00 | 1,275.00 | 1,172.00 | 1,254.00 | 00:00:00 | | 2000-09-08 | 849,200 | 1,250.00 | 1,280.00 | 1,250.00 | 1,277.00 | 00:00:00 | | 2000-09-11 | 507,900 | 1,263.00 | 1,277.50 | 1,255.50 | 1,273.00 | 00:00:00 | | 2000-09-12 | 696,700 | 1,280.00 | 1,305.00 | 1,276.00 | 1,302.00 | 00:00:00 | | 2000-09-13 | 843,000 | 1,297.00 | 1,298.00 | 1,273.00 | 1,280.00 | 00:00:00 | | 2000-09-14 | 1,852,300 | 1,270.00 | 1,271.00 | 1,230.00 | 1,260.00 | 00:00:00 | | 2000-09-15 | 343,300 | 1,230.00 | 1,261.00 | 1,230.00 | 1,237.00 | 00:00:00 | | 2000-09-18 | 299,300 | 1,229.00 | 1,266.00 | 1,228.00 | 1,243.00 | 00:00:00 | | 2000-09-19 | 414,000 | 1,252.00 | 1,256.50 | 1,235.00 | 1,241.00 | 00:00:00 | | 2000-09-20 | 885,600 | 1,237.00 | 1,245.00 | 1,201.00 | 1,210.00 | 00:00:00 | | 2000-09-21 | 336,500 | 1,208.00 | 1,216.50 | 1,202.00 | 1,208.00 | 00:00:00 | | 2000-09-22 | 668,300 | 1,200.00 | 1,228.00 | 1,155.00 | 1,220.00 | 00:00:00 | | 2000-09-25 | 687,400 | 1,267.00 | 1,267.00 | 1,216.00 | 1,250.00 | 00:00:00 | | 2000-09-26 | 1,082,400 | 1,249.00 | 1,249.00 | 1,160.00 | 1,198.00 | 00:00:00 | | 2000-09-27 | 908,500 | 1,190.00 | 1,233.00 | 1,190.00 | 1,230.00 | 00:00:00 | | 2000-09-28 | 569,800 | 1,230.00 | 1,240.00 | 1,182.00 | 1,189.00 | 00:00:00 | | 2000-09-29 | 2,613,000 | 1,190.00 | 1,197.00 | 1,150.00 | 1,167.00 | 00:00:00 | | 2000-10-02 | 2,729,700 | 1,159.00 | 1,245.00 | 1,159.00 | 1,220.00 | 00:00:00 | | 2000-10-03 | 1,230,700 | 1,207.50 | 1,230.00 | 1,200.00 | 1,228.00 | 00:00:00 | | 2000-10-04 | 883,100 | 1,237.00 | 1,256.50 | 1,221.00 | 1,249.00 | 00:00:00 | | 2000-10-05 | 799,600 | 1,250.00 | 1,271.00 | 1,248.00 | 1,262.00 | 00:00:00 | | 2000-10-06 | 453,200 | 1,261.00 | 1,294.00 | 1,255.00 | 1,287.00 | 00:00:00 | | 2000-10-09 | 388,100 | 1,249.00 | 1,270.00 | 1,240.00 | 1,252.00 | 00:00:00 | | 2000-10-10 | 549,000 | 1,247.00 | 1,258.00 | 1,201.00 | 1,228.00 | 00:00:00 | | 2000-10-11 | 470,900 | 1,215.00 | 1,230.00 | 1,188.00 | 1,205.00 | 00:00:00 | | 2000-10-12 | 529,700 | 1,203.00 | 1,220.00 | 1,203.00 | 1,218.00 | 00:00:00 | | 2000-10-13 | 528,800 | 1,222.00 | 1,280.00 | 1,213.00 | 1,280.00 | 00:00:00 | | 2000-10-16 | 1,159,700 | 1,290.00 | 1,330.00 | 1,289.00 | 1,326.00 | 00:00:00 | | 2000-10-17 | 906,000 | 1,324.00 | 1,340.00 | 1,305.00 | 1,316.00 | 00:00:00 | | 2000-10-18 | 591,700 | 1,317.00 | 1,326.00 | 1,290.75 | 1,300.00 | 00:00:00 | | 2000-10-19 | 1,351,600 | 1,320.00 | 1,349.00 | 1,305.00 | 1,340.00 | 00:00:00 | | 2000-10-20 | 616,500 | 1,350.00 | 1,370.00 | 1,330.00 | 1,363.00 | 00:00:00 | | 2000-10-23 | 808,100 | 1,351.00 | 1,400.00 | 1,350.00 | 1,395.00 | 00:00:00 | | 2000-10-24 | 1,917,800 | 1,396.00 | 1,443.00 | 1,309.00 | 1,309.00 | 00:00:00 | | 2000-10-25 | 4,284,000 | 1,332.00 | 1,370.00 | 1,292.00 | 1,350.00 | 00:00:00 | | 2000-10-26 | 2,642,600 | 1,360.00 | 1,415.00 | 1,326.00 | 1,378.00 | 00:00:00 | | 2000-10-27 | 1,193,300 | 1,400.00 | 1,425.00 | 1,350.00 | 1,380.00 | 00:00:00 | | 2000-10-30 | 1,879,400 | 1,395.00 | 1,450.00 | 1,370.00 | 1,425.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
