|
 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 | | 2004-12-20 | 3,035,900 | 544.00 | 549.00 | 530.50 | 533.00 | 00:00:00 | | 2004-12-21 | 1,447,200 | 536.00 | 542.50 | 531.50 | 538.50 | 00:00:00 | | 2004-12-22 | 1,429,200 | 537.00 | 541.50 | 533.00 | 539.50 | 00:00:00 | | 2004-12-23 | 764,100 | 538.50 | 544.50 | 536.00 | 541.00 | 00:00:00 | | 2004-12-24 | 209,800 | 540.50 | 549.50 | 536.00 | 536.00 | 00:00:00 | | 2004-12-27 | 0 | 536.00 | 536.00 | 536.00 | 536.00 | 00:00:00 | | 2004-12-28 | 0 | 536.00 | 536.00 | 536.00 | 536.00 | 00:00:00 | | 2004-12-29 | 1,008,500 | 532.00 | 549.00 | 532.00 | 546.50 | 00:00:00 | | 2004-12-30 | 479,300 | 546.00 | 550.00 | 540.00 | 546.50 | 00:00:00 | | 2004-12-31 | 87,500 | 549.50 | 548.50 | 542.50 | 547.00 | 00:00:00 | | 2005-01-03 | 0 | 547.00 | 547.00 | 547.00 | 547.00 | 00:00:00 | | 2005-01-04 | 4,661,700 | 545.00 | 578.50 | 545.00 | 577.00 | 00:00:00 | | 2005-01-05 | 2,687,900 | 571.00 | 576.00 | 563.00 | 573.50 | 00:00:00 | | 2005-01-06 | 1,117,600 | 570.00 | 575.00 | 568.50 | 570.00 | 00:00:00 | | 2005-01-07 | 2,753,700 | 574.00 | 598.00 | 571.00 | 597.00 | 00:00:00 | | 2005-01-10 | 4,006,800 | 599.00 | 605.00 | 591.50 | 604.50 | 00:00:00 | | 2005-01-11 | 5,489,300 | 609.00 | 618.00 | 605.50 | 615.00 | 00:00:00 | | 2005-01-12 | 4,503,800 | 620.50 | 621.50 | 595.00 | 599.00 | 00:00:00 | | 2005-01-13 | 2,718,300 | 602.00 | 606.00 | 595.50 | 606.00 | 00:00:00 | | 2005-01-14 | 3,324,900 | 602.50 | 618.00 | 602.50 | 616.00 | 00:00:00 | | 2005-01-17 | 1,359,500 | 621.00 | 622.50 | 607.50 | 620.00 | 00:00:00 | | 2005-01-18 | 1,453,500 | 622.50 | 625.00 | 617.00 | 622.50 | 00:00:00 | | 2005-01-19 | 2,157,800 | 620.50 | 622.00 | 617.00 | 618.50 | 00:00:00 | | 2005-01-20 | 2,019,300 | 618.50 | 632.50 | 613.00 | 632.50 | 00:00:00 | | 2005-01-21 | 3,347,200 | 632.00 | 647.50 | 627.00 | 637.00 | 00:00:00 | | 2005-01-24 | 4,721,200 | 621.00 | 627.00 | 623.00 | 625.00 | 00:00:00 | | 2005-01-25 | 3,554,700 | 620.00 | 631.00 | 618.00 | 627.50 | 00:00:00 | | 2005-01-26 | 3,151,000 | 625.50 | 625.50 | 621.00 | 623.00 | 00:00:00 | | 2005-01-27 | 2,683,700 | 624.00 | 624.00 | 615.00 | 616.00 | 00:00:00 | | 2005-01-28 | 2,728,900 | 613.50 | 624.00 | 610.00 | 619.50 | 00:00:00 | | 2005-01-31 | 2,990,400 | 622.00 | 622.00 | 605.50 | 619.50 | 00:00:00 | | 2005-02-01 | 2,847,300 | 617.50 | 621.50 | 609.00 | 621.00 | 00:00:00 | | 2005-02-02 | 2,623,300 | 621.00 | 634.50 | 618.00 | 630.00 | 00:00:00 | | 2005-02-03 | 2,203,200 | 630.00 | 642.00 | 630.00 | 635.00 | 00:00:00 | | 2005-02-04 | 2,032,900 | 634.50 | 638.00 | 627.00 | 636.00 | 00:00:00 | | 2005-02-07 | 1,531,600 | 639.50 | 643.00 | 631.50 | 642.00 | 00:00:00 | | 2005-02-08 | 1,596,300 | 639.50 | 644.50 | 635.50 | 641.00 | 00:00:00 | | 2005-02-09 | 1,003,300 | 639.00 | 646.50 | 637.50 | 642.00 | 00:00:00 | | 2005-02-10 | 28,362,600 | 540.00 | 592.00 | 538.00 | 577.50 | 00:00:00 | | 2005-02-11 | 6,003,600 | 575.50 | 590.50 | 570.00 | 580.00 | 00:00:00 | | 2005-02-14 | 1,831,700 | 581.50 | 584.00 | 570.50 | 573.00 | 00:00:00 | | 2005-02-15 | 3,388,200 | 575.00 | 585.50 | 571.00 | 574.00 | 00:00:00 | | 2005-02-16 | 2,445,800 | 574.00 | 576.00 | 567.50 | 569.00 | 00:00:00 | | 2005-02-17 | 3,488,900 | 571.50 | 575.00 | 562.00 | 562.00 | 00:00:00 | | 2005-02-18 | 4,681,000 | 563.00 | 568.50 | 558.00 | 562.00 | 00:00:00 | | 2005-02-21 | 3,952,000 | 561.00 | 588.00 | 561.00 | 581.00 | 00:00:00 | | 2005-02-22 | 3,344,000 | 580.50 | 585.50 | 578.50 | 583.50 | 00:00:00 | | 2005-02-23 | 3,429,900 | 575.50 | 582.50 | 572.00 | 579.00 | 00:00:00 | | 2005-02-24 | 2,872,500 | 578.50 | 587.00 | 571.50 | 577.50 | 00:00:00 | | 2005-02-25 | 2,635,700 | 584.00 | 591.50 | 580.50 | 588.00 | 00:00:00 | | 2005-02-28 | 2,691,600 | 590.00 | 594.50 | 578.50 | 580.00 | 00:00:00 | | 2005-03-01 | 2,470,900 | 583.50 | 599.50 | 582.00 | 590.00 | 00:00:00 | | 2005-03-02 | 3,441,400 | 592.50 | 592.50 | 576.50 | 590.00 | 00:00:00 | | 2005-03-03 | 1,947,800 | 587.00 | 594.00 | 580.00 | 585.50 | 00:00:00 | | 2005-03-04 | 3,941,600 | 585.00 | 593.50 | 585.00 | 588.50 | 00:00:00 | | 2005-03-07 | 1,993,800 | 590.00 | 595.00 | 582.50 | 590.00 | 00:00:00 | | 2005-03-08 | 3,269,000 | 593.00 | 597.00 | 587.00 | 588.50 | 00:00:00 | | 2005-03-09 | 1,999,900 | 588.50 | 594.00 | 579.00 | 580.00 | 00:00:00 | | 2005-03-10 | 2,216,200 | 581.00 | 591.00 | 576.00 | 587.00 | 00:00:00 | | 2005-03-11 | 1,354,800 | 589.50 | 590.00 | 581.50 | 583.50 | 00:00:00 | | 2005-03-14 | 1,063,800 | 581.50 | 588.50 | 567.50 | 586.50 | 00:00:00 | | 2005-03-15 | 2,264,500 | 589.00 | 600.50 | 587.50 | 598.00 | 00:00:00 | | 2005-03-16 | 1,445,600 | 591.50 | 597.00 | 594.00 | 594.00 | 00:00:00 | | 2005-03-17 | 1,076,300 | 592.00 | 597.00 | 581.00 | 587.00 | 00:00:00 | | 2005-03-18 | 1,498,800 | 584.50 | 586.50 | 580.00 | 583.00 | 00:00:00 | | 2005-03-21 | 1,181,100 | 580.50 | 587.50 | 579.00 | 585.00 | 00:00:00 | | 2005-03-22 | 1,349,600 | 583.50 | 586.50 | 578.50 | 581.00 | 00:00:00 | | 2005-03-23 | 1,152,600 | 578.50 | 587.50 | 578.00 | 582.50 | 00:00:00 | | 2005-03-24 | 871,200 | 583.00 | 588.50 | 576.50 | 578.50 | 00:00:00 | | 2005-03-25 | 0 | 578.50 | 578.50 | 578.50 | 578.50 | 00:00:00 | | 2005-03-28 | 0 | 578.50 | 578.50 | 578.50 | 578.50 | 00:00:00 | | 2005-03-29 | 3,138,500 | 576.00 | 580.00 | 563.00 | 565.00 | 00:00:00 | | 2005-03-30 | 2,208,600 | 560.00 | 564.50 | 556.50 | 562.00 | 00:00:00 | | 2005-03-31 | 4,529,100 | 565.00 | 609.50 | 565.00 | 604.50 | 00:00:00 | | 2005-04-01 | 1,941,100 | 607.00 | 609.00 | 596.50 | 602.50 | 00:00:00 | | 2005-04-04 | 2,072,100 | 605.00 | 605.00 | 598.00 | 601.50 | 00:00:00 | | 2005-04-05 | 2,537,200 | 606.50 | 626.00 | 602.50 | 620.00 | 00:00:00 | | 2005-04-06 | 2,888,900 | 624.00 | 624.00 | 603.00 | 621.50 | 00:00:00 | | 2005-04-07 | 2,847,700 | 619.00 | 619.00 | 609.00 | 613.00 | 00:00:00 | | 2005-04-08 | 1,776,500 | 613.50 | 615.00 | 609.00 | 610.00 | 00:00:00 | | 2005-04-11 | 900,000 | 604.50 | 613.00 | 603.00 | 611.50 | 00:00:00 | | 2005-04-12 | 1,638,800 | 611.50 | 611.50 | 601.00 | 608.50 | 00:00:00 | | 2005-04-13 | 972,700 | 609.00 | 620.50 | 607.50 | 613.50 | 00:00:00 | | 2005-04-14 | 2,246,600 | 617.00 | 626.00 | 617.00 | 626.00 | 00:00:00 | | 2005-04-15 | 1,688,200 | 623.00 | 632.50 | 609.00 | 611.00 | 00:00:00 | | 2005-04-18 | 1,850,500 | 606.50 | 612.50 | 594.50 | 605.00 | 00:00:00 | | 2005-04-19 | 1,527,900 | 604.00 | 611.50 | 595.50 | 607.00 | 00:00:00 | | 2005-04-20 | 1,537,700 | 608.00 | 611.50 | 595.50 | 606.50 | 00:00:00 | | 2005-04-21 | 10,441,500 | 601.50 | 602.00 | 558.00 | 559.50 | 00:00:00 | | 2005-04-22 | 8,788,700 | 549.50 | 552.00 | 532.00 | 539.00 | 00:00:00 | | 2005-04-25 | 3,637,200 | 540.50 | 549.00 | 535.00 | 541.50 | 00:00:00 | | 2005-04-26 | 6,419,900 | 541.50 | 563.00 | 541.50 | 561.00 | 00:00:00 | | 2005-04-27 | 4,229,500 | 556.00 | 565.00 | 554.00 | 563.50 | 00:00:00 | | 2005-04-28 | 3,756,300 | 565.50 | 566.00 | 545.00 | 547.50 | 00:00:00 | | 2005-04-29 | 3,240,000 | 544.00 | 549.50 | 530.00 | 546.50 | 00:00:00 | | 2005-05-02 | 0 | 546.50 | 546.50 | 546.50 | 546.50 | 00:00:00 | | 2005-05-03 | 3,670,800 | 551.50 | 567.50 | 550.50 | 562.00 | 00:00:00 | | 2005-05-04 | 2,524,300 | 564.00 | 564.50 | 541.00 | 563.00 | 00:00:00 | | 2005-05-05 | 1,199,100 | 568.00 | 568.00 | 556.50 | 558.00 | 00:00:00 | | 2005-05-06 | 2,083,900 | 561.00 | 573.50 | 561.00 | 567.00 | 00:00:00 | | 2005-05-09 | 2,402,000 | 564.00 | 574.50 | 563.00 | 571.00 | 00:00:00 | | 2005-05-10 | 2,492,900 | 572.50 | 577.50 | 565.50 | 569.00 | 00:00:00 | | 2005-05-11 | 2,348,900 | 570.00 | 570.00 | 557.00 | 558.50 | 00:00:00 | | 2005-05-12 | 2,034,200 | 561.50 | 564.50 | 554.00 | 556.50 | 00:00:00 | | 2005-05-13 | 1,520,400 | 556.00 | 559.00 | 552.00 | 557.00 | 00:00:00 | | 2005-05-16 | 1,791,300 | 556.00 | 561.00 | 550.00 | 553.00 | 00:00:00 | | 2005-05-17 | 2,384,200 | 557.50 | 563.00 | 553.00 | 563.00 | 00:00:00 | | 2005-05-18 | 2,467,700 | 563.50 | 569.50 | 560.50 | 565.50 | 00:00:00 | | 2005-05-19 | 1,740,000 | 565.50 | 570.50 | 558.00 | 568.00 | 00:00:00 | | 2005-05-20 | 814,300 | 566.00 | 570.00 | 561.50 | 563.50 | 00:00:00 | | 2005-05-23 | 1,667,000 | 566.00 | 571.00 | 556.00 | 563.00 | 00:00:00 | | 2005-05-24 | 1,918,300 | 565.00 | 567.50 | 558.00 | 565.50 | 00:00:00 | | 2005-05-25 | 1,733,400 | 567.00 | 570.50 | 562.00 | 565.00 | 00:00:00 | | 2005-05-26 | 1,739,100 | 567.50 | 581.00 | 567.00 | 579.00 | 00:00:00 | | 2005-05-27 | 1,075,800 | 580.50 | 584.50 | 566.00 | 578.00 | 00:00:00 | | 2005-05-30 | 0 | 578.00 | 578.00 | 578.00 | 578.00 | 00:00:00 | | 2005-05-31 | 1,388,700 | 580.00 | 585.50 | 577.50 | 584.00 | 00:00:00 | | 2005-06-01 | 1,645,600 | 585.00 | 586.00 | 573.00 | 583.50 | 00:00:00 | | 2005-06-02 | 3,023,900 | 587.00 | 589.00 | 574.50 | 578.00 | 00:00:00 | | 2005-06-03 | 0 | 578.00 | 578.00 | 578.00 | 578.00 | 00:00:00 | | 2005-06-06 | 1,534,300 | 587.00 | 595.50 | 577.50 | 579.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
