|
 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 | | 2005-11-21 | 908,500 | 718.50 | 722.50 | 705.00 | 708.00 | 00:00:00 | | 2005-11-22 | 4,200,000 | 713.50 | 721.50 | 713.50 | 720.00 | 00:00:00 | | 2005-11-23 | 2,319,200 | 721.00 | 726.00 | 718.00 | 725.00 | 00:00:00 | | 2005-11-24 | 2,479,700 | 725.50 | 725.50 | 712.00 | 713.00 | 00:00:00 | | 2005-11-25 | 672,200 | 713.50 | 719.50 | 711.00 | 718.50 | 00:00:00 | | 2005-11-28 | 1,421,400 | 720.00 | 728.00 | 712.50 | 714.50 | 00:00:00 | | 2005-11-29 | 2,253,700 | 717.00 | 724.50 | 710.50 | 721.50 | 00:00:00 | | 2005-11-30 | 3,478,100 | 721.50 | 721.50 | 708.00 | 708.50 | 00:00:00 | | 2005-12-01 | 7,599,200 | 710.00 | 712.50 | 684.00 | 704.00 | 00:00:00 | | 2005-12-02 | 6,651,300 | 704.00 | 733.50 | 704.00 | 733.00 | 00:00:00 | | 2005-12-05 | 3,856,900 | 736.00 | 736.00 | 717.50 | 722.00 | 00:00:00 | | 2005-12-06 | 1,603,100 | 721.00 | 726.50 | 702.50 | 723.50 | 00:00:00 | | 2005-12-07 | 1,319,400 | 723.00 | 728.50 | 714.00 | 725.00 | 00:00:00 | | 2005-12-08 | 2,866,100 | 725.50 | 734.00 | 715.50 | 732.00 | 00:00:00 | | 2005-12-09 | 3,314,700 | 726.50 | 734.00 | 716.00 | 731.50 | 00:00:00 | | 2005-12-12 | 3,146,100 | 730.00 | 735.00 | 723.50 | 725.00 | 00:00:00 | | 2005-12-13 | 2,185,800 | 725.00 | 730.00 | 719.50 | 726.50 | 00:00:00 | | 2005-12-14 | 2,678,400 | 727.50 | 733.50 | 718.00 | 719.00 | 00:00:00 | | 2005-12-15 | 3,378,600 | 719.50 | 726.00 | 707.50 | 720.00 | 00:00:00 | | 2005-12-16 | 1,961,700 | 720.50 | 730.00 | 718.50 | 725.50 | 00:00:00 | | 2005-12-19 | 862,900 | 725.50 | 734.00 | 725.50 | 732.50 | 00:00:00 | | 2005-12-20 | 1,552,000 | 728.00 | 730.50 | 724.50 | 726.50 | 00:00:00 | | 2005-12-21 | 1,806,300 | 727.00 | 734.00 | 721.00 | 729.00 | 00:00:00 | | 2005-12-22 | 2,506,800 | 730.00 | 737.00 | 725.50 | 736.00 | 00:00:00 | | 2005-12-23 | 360,200 | 734.00 | 743.00 | 734.00 | 742.50 | 00:00:00 | | 2005-12-26 | 0 | 742.50 | 742.50 | 742.50 | 742.50 | 00:00:00 | | 2005-12-27 | 0 | 742.50 | 742.50 | 742.50 | 742.50 | 00:00:00 | | 2005-12-28 | 896,200 | 740.00 | 746.50 | 736.00 | 742.00 | 00:00:00 | | 2005-12-29 | 1,052,900 | 741.00 | 754.00 | 736.00 | 753.00 | 00:00:00 | | 2005-12-30 | 920,900 | 744.00 | 748.00 | 736.50 | 744.00 | 00:00:00 | | 2006-01-02 | 0 | 744.00 | 744.00 | 744.00 | 744.00 | 00:00:00 | | 2006-01-03 | 3,244,700 | 744.00 | 752.00 | 737.50 | 744.00 | 00:00:00 | | 2006-01-04 | 2,395,200 | 750.50 | 765.50 | 746.50 | 760.00 | 00:00:00 | | 2006-01-05 | 1,927,200 | 758.50 | 765.50 | 751.00 | 756.50 | 00:00:00 | | 2006-01-06 | 3,630,900 | 758.50 | 765.50 | 751.00 | 762.00 | 00:00:00 | | 2006-01-09 | 2,321,300 | 765.50 | 775.00 | 762.00 | 770.00 | 00:00:00 | | 2006-01-10 | 3,387,200 | 772.50 | 772.50 | 753.00 | 767.50 | 00:00:00 | | 2006-01-11 | 5,006,700 | 772.00 | 795.50 | 768.00 | 795.00 | 00:00:00 | | 2006-01-12 | 11,877,500 | 824.00 | 854.00 | 824.00 | 850.50 | 00:00:00 | | 2006-01-13 | 3,740,600 | 840.50 | 841.00 | 816.00 | 816.50 | 00:00:00 | | 2006-01-16 | 5,455,500 | 819.00 | 828.00 | 816.00 | 826.00 | 00:00:00 | | 2006-01-17 | 4,785,200 | 825.00 | 825.50 | 812.50 | 820.00 | 00:00:00 | | 2006-01-18 | 3,824,300 | 816.50 | 819.00 | 807.00 | 812.00 | 00:00:00 | | 2006-01-19 | 6,552,000 | 845.00 | 848.00 | 830.00 | 835.00 | 00:00:00 | | 2006-01-20 | 15,460,200 | 875.00 | 912.00 | 875.00 | 884.50 | 00:00:00 | | 2006-01-23 | 3,215,600 | 881.00 | 885.00 | 869.50 | 883.50 | 00:00:00 | | 2006-01-24 | 5,754,400 | 878.00 | 883.50 | 862.50 | 866.00 | 00:00:00 | | 2006-01-25 | 4,966,400 | 873.00 | 884.00 | 864.00 | 884.00 | 00:00:00 | | 2006-01-26 | 5,056,700 | 885.50 | 902.50 | 885.50 | 895.00 | 00:00:00 | | 2006-01-27 | 4,782,900 | 894.00 | 901.00 | 883.50 | 893.00 | 00:00:00 | | 2006-01-30 | 2,240,900 | 889.50 | 897.00 | 883.00 | 896.00 | 00:00:00 | | 2006-01-31 | 5,598,900 | 900.00 | 926.00 | 893.00 | 902.50 | 00:00:00 | | 2006-02-01 | 6,496,200 | 898.50 | 910.50 | 893.50 | 901.00 | 00:00:00 | | 2006-02-02 | 7,825,600 | 902.50 | 915.00 | 900.00 | 905.00 | 00:00:00 | | 2006-02-03 | 6,589,400 | 920.50 | 937.00 | 915.50 | 924.00 | 00:00:00 | | 2006-02-06 | 2,137,000 | 923.00 | 927.50 | 905.00 | 915.00 | 00:00:00 | | 2006-02-07 | 3,878,600 | 922.00 | 922.00 | 903.00 | 904.50 | 00:00:00 | | 2006-02-08 | 15,474,100 | 889.50 | 904.50 | 861.00 | 875.50 | 00:00:00 | | 2006-02-09 | 10,316,200 | 887.00 | 898.00 | 875.50 | 883.00 | 00:00:00 | | 2006-02-10 | 13,789,900 | 882.00 | 886.00 | 871.00 | 883.00 | 00:00:00 | | 2006-02-13 | 2,612,400 | 881.00 | 888.00 | 876.50 | 888.00 | 00:00:00 | | 2006-02-14 | 1,976,900 | 895.00 | 895.00 | 876.50 | 888.00 | 00:00:00 | | 2006-02-15 | 1,857,200 | 890.50 | 900.00 | 877.50 | 879.00 | 00:00:00 | | 2006-02-16 | 1,681,100 | 876.00 | 880.00 | 870.00 | 876.50 | 00:00:00 | | 2006-02-17 | 3,055,200 | 876.00 | 881.50 | 868.50 | 878.50 | 00:00:00 | | 2006-02-20 | 2,776,600 | 884.00 | 896.00 | 874.00 | 886.00 | 00:00:00 | | 2006-02-21 | 3,229,800 | 884.00 | 891.00 | 872.00 | 873.00 | 00:00:00 | | 2006-02-22 | 2,492,500 | 873.00 | 882.50 | 872.00 | 875.00 | 00:00:00 | | 2006-02-23 | 7,177,800 | 877.50 | 903.00 | 861.00 | 902.00 | 00:00:00 | | 2006-02-24 | 5,857,900 | 902.00 | 903.00 | 890.00 | 894.00 | 00:00:00 | | 2006-02-27 | 3,210,500 | 901.50 | 902.00 | 889.00 | 901.00 | 00:00:00 | | 2006-02-28 | 3,592,000 | 897.50 | 900.00 | 884.50 | 891.00 | 00:00:00 | | 2006-03-01 | 3,565,800 | 891.00 | 909.50 | 891.00 | 906.50 | 00:00:00 | | 2006-03-02 | 5,447,400 | 920.50 | 925.00 | 909.00 | 918.00 | 00:00:00 | | 2006-03-03 | 4,417,600 | 915.00 | 919.00 | 900.00 | 916.50 | 00:00:00 | | 2006-03-06 | 3,109,500 | 912.00 | 917.00 | 892.00 | 903.00 | 00:00:00 | | 2006-03-07 | 3,958,000 | 895.50 | 909.00 | 888.00 | 899.00 | 00:00:00 | | 2006-03-08 | 4,493,100 | 902.50 | 914.00 | 893.50 | 906.50 | 00:00:00 | | 2006-03-09 | 3,934,700 | 907.00 | 915.00 | 895.00 | 913.50 | 00:00:00 | | 2006-03-10 | 10,663,800 | 909.50 | 938.00 | 903.00 | 917.00 | 00:00:00 | | 2006-03-13 | 6,375,300 | 928.00 | 953.50 | 923.00 | 935.00 | 00:00:00 | | 2006-03-14 | 5,318,200 | 931.00 | 961.00 | 929.00 | 945.00 | 00:00:00 | | 2006-03-15 | 3,337,000 | 930.00 | 943.00 | 928.00 | 930.50 | 00:00:00 | | 2006-03-16 | 2,868,900 | 929.50 | 929.50 | 914.00 | 924.00 | 00:00:00 | | 2006-03-17 | 5,118,000 | 919.50 | 925.50 | 912.50 | 913.00 | 00:00:00 | | 2006-03-20 | 2,741,900 | 917.00 | 918.00 | 905.50 | 908.00 | 00:00:00 | | 2006-03-21 | 2,278,300 | 906.00 | 912.00 | 900.00 | 910.00 | 00:00:00 | | 2006-03-22 | 7,120,600 | 910.00 | 910.00 | 869.00 | 886.00 | 00:00:00 | | 2006-03-23 | 7,453,900 | 907.00 | 919.50 | 883.50 | 887.00 | 00:00:00 | | 2006-03-24 | 7,211,900 | 910.00 | 921.50 | 903.00 | 905.50 | 00:00:00 | | 2006-03-27 | 3,450,700 | 909.00 | 909.00 | 892.00 | 893.00 | 00:00:00 | | 2006-03-28 | 3,586,800 | 892.00 | 898.00 | 882.00 | 884.50 | 00:00:00 | | 2006-03-29 | 3,999,100 | 887.00 | 887.00 | 872.00 | 880.50 | 00:00:00 | | 2006-03-30 | 4,872,700 | 880.50 | 895.00 | 880.00 | 891.00 | 00:00:00 | | 2006-03-31 | 1,899,000 | 889.50 | 898.00 | 881.50 | 883.50 | 00:00:00 | | 2006-04-03 | 3,615,100 | 889.50 | 899.00 | 879.50 | 882.00 | 00:00:00 | | 2006-04-04 | 1,794,000 | 883.50 | 883.50 | 873.50 | 876.50 | 00:00:00 | | 2006-04-05 | 2,282,500 | 877.00 | 880.50 | 870.00 | 878.50 | 00:00:00 | | 2006-04-06 | 2,969,900 | 877.00 | 882.50 | 869.00 | 872.00 | 00:00:00 | | 2006-04-07 | 3,916,900 | 879.50 | 881.50 | 875.00 | 876.50 | 00:00:00 | | 2006-04-10 | 3,619,500 | 873.00 | 873.50 | 860.00 | 867.00 | 00:00:00 | | 2006-04-11 | 2,447,100 | 871.00 | 877.50 | 855.00 | 858.50 | 00:00:00 | | 2006-04-12 | 1,425,900 | 854.00 | 863.00 | 851.00 | 858.00 | 00:00:00 | | 2006-04-13 | 3,201,600 | 855.50 | 869.00 | 852.50 | 868.50 | 00:00:00 | | 2006-04-14 | 0 | 868.50 | 868.50 | 868.50 | 868.50 | 00:00:00 | | 2006-04-17 | 0 | 868.50 | 868.50 | 868.50 | 868.50 | 00:00:00 | | 2006-04-18 | 2,367,100 | 866.50 | 867.50 | 850.50 | 854.50 | 00:00:00 | | 2006-04-19 | 2,324,700 | 864.50 | 864.50 | 852.00 | 858.50 | 00:00:00 | | 2006-04-20 | 3,755,200 | 865.00 | 867.50 | 855.00 | 858.00 | 00:00:00 | | 2006-04-21 | 5,903,100 | 865.50 | 884.50 | 865.50 | 878.00 | 00:00:00 | | 2006-04-24 | 4,332,800 | 877.50 | 884.00 | 870.50 | 880.50 | 00:00:00 | | 2006-04-25 | 4,139,600 | 878.50 | 883.50 | 867.00 | 867.50 | 00:00:00 | | 2006-04-26 | 4,168,600 | 862.00 | 863.00 | 850.50 | 851.00 | 00:00:00 | | 2006-04-27 | 5,642,400 | 847.00 | 865.50 | 843.00 | 863.50 | 00:00:00 | | 2006-04-28 | 3,702,400 | 861.00 | 863.00 | 848.00 | 855.00 | 00:00:00 | | 2006-05-01 | 0 | 855.00 | 855.00 | 855.00 | 855.00 | 00:00:00 | | 2006-05-02 | 2,722,000 | 868.00 | 869.50 | 860.50 | 864.50 | 00:00:00 | | 2006-05-03 | 3,541,300 | 862.00 | 862.00 | 846.50 | 850.00 | 00:00:00 | | 2006-05-04 | 5,748,200 | 853.00 | 853.00 | 832.00 | 837.50 | 00:00:00 | | 2006-05-05 | 4,042,600 | 839.50 | 846.50 | 833.50 | 844.00 | 00:00:00 | | 2006-05-08 | 8,637,100 | 849.50 | 850.00 | 827.50 | 830.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
