|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 793,000 | 490.75 | 492.25 | 478.00 | 482.00 | 00:00:00 | | 2004-07-06 | 1,576,900 | 480.25 | 484.50 | 471.50 | 471.75 | 00:00:00 | | 2004-07-07 | 952,000 | 468.25 | 473.75 | 465.50 | 470.50 | 00:00:00 | | 2004-07-08 | 1,358,500 | 468.25 | 474.75 | 459.00 | 474.00 | 00:00:00 | | 2004-07-09 | 914,800 | 465.00 | 473.50 | 462.25 | 467.50 | 00:00:00 | | 2004-07-12 | 1,258,300 | 463.25 | 475.50 | 463.25 | 466.00 | 00:00:00 | | 2004-07-13 | 1,610,000 | 465.00 | 475.25 | 456.50 | 458.50 | 00:00:00 | | 2004-07-14 | 2,643,500 | 453.50 | 459.50 | 448.00 | 458.50 | 00:00:00 | | 2004-07-15 | 842,500 | 455.25 | 459.50 | 447.00 | 453.00 | 00:00:00 | | 2004-07-16 | 2,286,500 | 444.50 | 448.50 | 438.00 | 439.50 | 00:00:00 | | 2004-07-19 | 1,505,400 | 440.00 | 446.00 | 435.50 | 436.00 | 00:00:00 | | 2004-07-20 | 3,431,400 | 431.50 | 450.25 | 421.50 | 445.00 | 00:00:00 | | 2004-07-21 | 3,464,800 | 445.75 | 465.00 | 445.00 | 462.25 | 00:00:00 | | 2004-07-22 | 2,139,500 | 458.75 | 459.50 | 444.00 | 450.00 | 00:00:00 | | 2004-07-23 | 3,002,800 | 463.75 | 463.75 | 455.00 | 459.00 | 00:00:00 | | 2004-07-26 | 1,543,800 | 458.00 | 463.50 | 446.00 | 448.00 | 00:00:00 | | 2004-07-27 | 2,584,800 | 453.75 | 453.75 | 437.25 | 439.75 | 00:00:00 | | 2004-07-28 | 1,611,200 | 450.00 | 450.00 | 436.00 | 436.00 | 00:00:00 | | 2004-07-29 | 9,848,900 | 435.50 | 480.00 | 431.00 | 480.00 | 00:00:00 | | 2004-07-30 | 4,744,800 | 479.50 | 495.00 | 478.00 | 481.50 | 00:00:00 | | 2004-08-02 | 2,683,900 | 485.75 | 493.00 | 474.25 | 480.50 | 00:00:00 | | 2004-08-03 | 3,172,700 | 480.50 | 480.50 | 467.25 | 469.00 | 00:00:00 | | 2004-08-04 | 2,495,400 | 468.00 | 472.50 | 461.00 | 462.00 | 00:00:00 | | 2004-08-05 | 2,229,600 | 467.25 | 470.00 | 459.00 | 459.25 | 00:00:00 | | 2004-08-06 | 2,066,600 | 460.25 | 462.00 | 451.50 | 457.50 | 00:00:00 | | 2004-08-09 | 1,887,400 | 450.00 | 463.00 | 450.00 | 457.50 | 00:00:00 | | 2004-08-10 | 797,400 | 460.00 | 479.50 | 454.00 | 455.75 | 00:00:00 | | 2004-08-11 | 1,840,800 | 460.00 | 460.00 | 446.50 | 451.00 | 00:00:00 | | 2004-08-12 | 2,441,100 | 456.00 | 463.00 | 452.00 | 462.00 | 00:00:00 | | 2004-08-13 | 2,619,700 | 456.50 | 471.25 | 456.50 | 468.25 | 00:00:00 | | 2004-08-16 | 2,370,900 | 468.75 | 477.75 | 467.25 | 469.00 | 00:00:00 | | 2004-08-17 | 1,377,500 | 468.00 | 473.25 | 467.75 | 471.25 | 00:00:00 | | 2004-08-18 | 1,245,700 | 475.75 | 475.75 | 466.00 | 471.00 | 00:00:00 | | 2004-08-19 | 1,830,200 | 471.25 | 476.75 | 463.25 | 465.00 | 00:00:00 | | 2004-08-20 | 1,540,100 | 464.50 | 469.00 | 456.50 | 461.00 | 00:00:00 | | 2004-08-23 | 2,212,900 | 459.75 | 467.75 | 457.00 | 459.00 | 00:00:00 | | 2004-08-24 | 1,811,300 | 458.00 | 459.00 | 454.00 | 454.75 | 00:00:00 | | 2004-08-25 | 2,605,100 | 458.00 | 473.25 | 457.00 | 471.75 | 00:00:00 | | 2004-08-26 | 3,249,000 | 478.25 | 484.50 | 477.00 | 483.75 | 00:00:00 | | 2004-08-27 | 1,642,800 | 483.75 | 489.75 | 483.75 | 486.00 | 00:00:00 | | 2004-08-30 | 0 | 486.00 | 486.00 | 486.00 | 486.00 | 00:00:00 | | 2004-08-31 | 1,922,400 | 487.00 | 488.00 | 480.00 | 482.00 | 00:00:00 | | 2004-09-01 | 1,459,200 | 482.00 | 488.25 | 478.00 | 487.50 | 00:00:00 | | 2004-09-02 | 1,843,000 | 489.25 | 496.00 | 485.25 | 492.50 | 00:00:00 | | 2004-09-03 | 2,820,500 | 499.00 | 503.00 | 497.00 | 501.50 | 00:00:00 | | 2004-09-06 | 1,056,200 | 501.50 | 501.50 | 493.25 | 498.75 | 00:00:00 | | 2004-09-07 | 2,501,800 | 495.50 | 499.75 | 490.25 | 499.00 | 00:00:00 | | 2004-09-08 | 3,258,100 | 500.50 | 515.00 | 500.50 | 504.00 | 00:00:00 | | 2004-09-09 | 2,247,800 | 505.00 | 508.00 | 500.50 | 502.75 | 00:00:00 | | 2004-09-10 | 2,075,900 | 500.25 | 510.75 | 500.25 | 510.50 | 00:00:00 | | 2004-09-13 | 1,795,300 | 511.00 | 526.50 | 506.25 | 508.00 | 00:00:00 | | 2004-09-14 | 1,346,700 | 504.00 | 515.75 | 504.00 | 507.75 | 00:00:00 | | 2004-09-15 | 1,781,200 | 507.75 | 520.00 | 506.25 | 509.00 | 00:00:00 | | 2004-09-16 | 1,059,600 | 507.75 | 512.75 | 505.75 | 511.00 | 00:00:00 | | 2004-09-17 | 2,270,900 | 506.25 | 522.00 | 504.25 | 509.00 | 00:00:00 | | 2004-09-20 | 1,404,900 | 504.50 | 521.50 | 504.50 | 507.75 | 00:00:00 | | 2004-09-21 | 1,689,500 | 504.75 | 519.50 | 504.75 | 512.75 | 00:00:00 | | 2004-09-22 | 1,715,000 | 514.25 | 524.00 | 514.25 | 515.75 | 00:00:00 | | 2004-09-23 | 1,194,800 | 518.25 | 519.25 | 512.50 | 516.25 | 00:00:00 | | 2004-09-24 | 1,300,900 | 516.25 | 520.00 | 512.00 | 519.25 | 00:00:00 | | 2004-09-27 | 1,788,200 | 520.50 | 532.50 | 517.00 | 517.50 | 00:00:00 | | 2004-09-28 | 1,619,500 | 518.00 | 529.25 | 516.25 | 523.50 | 00:00:00 | | 2004-09-29 | 1,189,200 | 521.50 | 532.75 | 521.50 | 531.50 | 00:00:00 | | 2004-09-30 | 1,749,300 | 530.25 | 536.75 | 521.75 | 522.75 | 00:00:00 | | 2004-10-01 | 1,175,500 | 522.00 | 533.75 | 522.00 | 533.00 | 00:00:00 | | 2004-10-04 | 1,357,500 | 535.00 | 545.75 | 535.00 | 537.50 | 00:00:00 | | 2004-10-05 | 1,459,900 | 536.75 | 536.75 | 527.75 | 532.00 | 00:00:00 | | 2004-10-06 | 1,023,900 | 529.75 | 533.00 | 522.25 | 525.50 | 00:00:00 | | 2004-10-07 | 2,015,800 | 517.00 | 525.00 | 512.00 | 512.50 | 00:00:00 | | 2004-10-08 | 1,698,700 | 513.00 | 525.00 | 513.00 | 518.25 | 00:00:00 | | 2004-10-11 | 1,585,200 | 514.00 | 519.25 | 504.00 | 514.00 | 00:00:00 | | 2004-10-12 | 1,355,500 | 513.00 | 517.00 | 513.00 | 514.75 | 00:00:00 | | 2004-10-13 | 2,006,600 | 522.50 | 522.50 | 506.00 | 506.50 | 00:00:00 | | 2004-10-14 | 2,341,500 | 504.00 | 510.00 | 499.00 | 509.50 | 00:00:00 | | 2004-10-15 | 1,832,600 | 510.00 | 517.00 | 506.00 | 511.25 | 00:00:00 | | 2004-10-18 | 925,500 | 513.00 | 516.50 | 508.25 | 509.25 | 00:00:00 | | 2004-10-19 | 1,537,900 | 512.25 | 524.00 | 506.25 | 522.00 | 00:00:00 | | 2004-10-20 | 2,472,100 | 528.00 | 535.75 | 521.50 | 524.00 | 00:00:00 | | 2004-10-21 | 1,772,500 | 525.50 | 526.50 | 515.00 | 517.00 | 00:00:00 | | 2004-10-22 | 1,906,000 | 512.50 | 522.00 | 508.00 | 516.50 | 00:00:00 | | 2004-10-25 | 2,081,800 | 515.25 | 521.25 | 511.50 | 518.25 | 00:00:00 | | 2004-10-26 | 1,358,700 | 517.00 | 521.75 | 508.75 | 521.75 | 00:00:00 | | 2004-10-27 | 5,940,000 | 549.00 | 552.75 | 524.50 | 526.00 | 00:00:00 | | 2004-10-28 | 3,660,400 | 527.50 | 529.50 | 521.50 | 524.75 | 00:00:00 | | 2004-10-29 | 2,367,900 | 525.00 | 529.75 | 518.00 | 518.75 | 00:00:00 | | 2004-11-01 | 1,951,800 | 517.50 | 528.00 | 517.50 | 526.50 | 00:00:00 | | 2004-11-02 | 1,647,200 | 528.50 | 533.50 | 525.00 | 532.50 | 00:00:00 | | 2004-11-03 | 2,502,800 | 540.00 | 543.00 | 526.25 | 540.50 | 00:00:00 | | 2004-11-04 | 7,285,300 | 538.25 | 551.00 | 502.75 | 519.75 | 00:00:00 | | 2004-11-05 | 2,727,700 | 519.00 | 534.75 | 519.00 | 522.00 | 00:00:00 | | 2004-11-08 | 4,186,000 | 519.00 | 519.00 | 506.25 | 507.75 | 00:00:00 | | 2004-11-09 | 2,769,700 | 510.00 | 515.25 | 504.50 | 512.75 | 00:00:00 | | 2004-11-10 | 2,607,800 | 510.50 | 522.50 | 510.00 | 521.00 | 00:00:00 | | 2004-11-11 | 1,709,100 | 519.50 | 528.50 | 517.75 | 528.50 | 00:00:00 | | 2004-11-12 | 6,785,100 | 528.00 | 543.00 | 525.50 | 530.75 | 00:00:00 | | 2004-11-15 | 2,493,000 | 534.75 | 538.00 | 528.50 | 536.75 | 00:00:00 | | 2004-11-16 | 2,604,200 | 533.00 | 543.50 | 532.50 | 534.50 | 00:00:00 | | 2004-11-17 | 2,905,300 | 536.00 | 548.50 | 536.00 | 538.75 | 00:00:00 | | 2004-11-18 | 1,063,400 | 540.25 | 542.00 | 535.75 | 541.50 | 00:00:00 | | 2004-11-19 | 1,904,400 | 538.50 | 538.75 | 530.75 | 532.25 | 00:00:00 | | 2004-11-22 | 2,652,100 | 532.00 | 533.50 | 525.00 | 533.50 | 00:00:00 | | 2004-11-23 | 1,321,100 | 531.00 | 536.00 | 529.50 | 532.50 | 00:00:00 | | 2004-11-24 | 1,869,500 | 532.25 | 538.00 | 532.25 | 535.00 | 00:00:00 | | 2004-11-25 | 696,600 | 535.00 | 538.50 | 533.00 | 534.75 | 00:00:00 | | 2004-11-26 | 1,634,000 | 535.25 | 539.00 | 533.25 | 536.00 | 00:00:00 | | 2004-11-29 | 1,543,000 | 536.75 | 544.75 | 530.75 | 531.50 | 00:00:00 | | 2004-11-30 | 1,248,800 | 531.75 | 532.50 | 520.75 | 524.50 | 00:00:00 | | 2004-12-01 | 1,226,700 | 526.50 | 537.00 | 524.50 | 534.00 | 00:00:00 | | 2004-12-02 | 2,946,600 | 535.50 | 542.00 | 520.00 | 528.50 | 00:00:00 | | 2004-12-03 | 3,284,400 | 530.00 | 531.00 | 523.50 | 524.00 | 00:00:00 | | 2004-12-06 | 1,059,300 | 522.50 | 527.00 | 523.25 | 525.50 | 00:00:00 | | 2004-12-07 | 2,413,600 | 525.25 | 527.75 | 523.00 | 525.00 | 00:00:00 | | 2004-12-08 | 2,432,600 | 524.75 | 532.50 | 523.25 | 527.25 | 00:00:00 | | 2004-12-09 | 2,252,300 | 530.00 | 534.50 | 517.50 | 519.75 | 00:00:00 | | 2004-12-10 | 1,409,500 | 521.00 | 525.00 | 520.00 | 523.00 | 00:00:00 | | 2004-12-13 | 1,101,500 | 526.25 | 529.75 | 523.50 | 527.50 | 00:00:00 | | 2004-12-14 | 2,213,300 | 531.00 | 532.25 | 523.50 | 532.00 | 00:00:00 | | 2004-12-15 | 1,371,500 | 532.00 | 533.75 | 526.00 | 526.00 | 00:00:00 | | 2004-12-16 | 1,587,900 | 530.50 | 533.75 | 529.00 | 533.25 | 00:00:00 | | 2004-12-17 | 3,687,700 | 535.50 | 542.75 | 519.00 | 536.00 | 00:00:00 | | 2004-12-20 | 3,035,900 | 544.00 | 549.00 | 530.50 | 533.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
