|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-08 | 8,637,100 | 849.50 | 850.00 | 827.50 | 830.50 | 00:00:00 | | 2006-05-09 | 5,084,400 | 828.00 | 839.50 | 821.50 | 837.50 | 00:00:00 | | 2006-05-10 | 3,881,800 | 832.00 | 838.50 | 830.00 | 832.50 | 00:00:00 | | 2006-05-11 | 5,069,200 | 828.00 | 852.50 | 827.50 | 835.50 | 00:00:00 | | 2006-05-12 | 5,018,200 | 827.50 | 837.50 | 825.00 | 829.00 | 00:00:00 | | 2006-05-15 | 4,547,700 | 827.50 | 828.55 | 810.00 | 821.50 | 00:00:00 | | 2006-05-16 | 3,894,900 | 822.00 | 832.50 | 820.88 | 831.00 | 00:00:00 | | 2006-05-17 | 6,257,000 | 829.50 | 840.00 | 816.00 | 816.50 | 00:00:00 | | 2006-05-18 | 5,811,700 | 815.50 | 814.05 | 799.20 | 810.00 | 00:00:00 | | 2006-05-19 | 5,542,200 | 803.00 | 810.80 | 802.50 | 808.50 | 00:00:00 | | 2006-05-22 | 7,152,800 | 805.50 | 811.54 | 795.00 | 798.50 | 00:00:00 | | 2006-05-23 | 4,192,000 | 803.00 | 812.50 | 794.50 | 797.50 | 00:00:00 | | 2006-05-24 | 5,222,400 | 790.50 | 795.20 | 774.58 | 779.50 | 00:00:00 | | 2006-05-25 | 4,398,200 | 776.50 | 798.00 | 776.50 | 797.50 | 00:00:00 | | 2006-05-26 | 3,355,800 | 805.00 | 803.00 | 789.41 | 803.00 | 00:00:00 | | 2006-05-29 | 0 | 803.00 | 803.00 | 803.00 | 803.00 | 00:00:00 | | 2006-05-30 | 2,957,000 | 797.50 | 798.12 | 778.50 | 778.50 | 00:00:00 | | 2006-05-31 | 2,860,800 | 778.00 | 785.03 | 762.50 | 782.00 | 00:00:00 | | 2006-06-01 | 2,405,900 | 778.50 | 786.15 | 775.00 | 782.50 | 00:00:00 | | 2006-06-02 | 3,421,400 | 786.00 | 800.54 | 779.75 | 785.00 | 00:00:00 | | 2006-06-05 | 1,461,000 | 780.50 | 787.24 | 782.92 | 783.00 | 00:00:00 | | 2006-06-06 | 4,534,400 | 770.00 | 779.50 | 760.06 | 760.00 | 00:00:00 | | 2006-06-07 | 8,152,000 | 758.00 | 761.70 | 742.19 | 751.00 | 00:00:00 | | 2006-06-08 | 4,348,800 | 735.50 | 749.50 | 735.50 | 740.50 | 00:00:00 | | 2006-06-09 | 5,083,600 | 746.00 | 748.00 | 735.00 | 742.50 | 00:00:00 | | 2006-06-12 | 5,095,500 | 740.00 | 745.48 | 730.65 | 732.00 | 00:00:00 | | 2006-06-13 | 8,800,500 | 719.00 | 724.44 | 702.44 | 707.00 | 00:00:00 | | 2006-06-14 | 7,382,100 | 704.00 | 740.72 | 699.10 | 700.00 | 00:00:00 | | 2006-06-15 | 13,577,600 | 705.00 | 754.50 | 703.50 | 747.00 | 00:00:00 | | 2006-06-16 | 7,937,700 | 759.00 | 771.00 | 749.00 | 751.50 | 00:00:00 | | 2006-06-19 | 4,744,900 | 753.50 | 757.00 | 744.00 | 744.00 | 00:00:00 | | 2006-06-20 | 4,783,200 | 740.00 | 751.50 | 740.00 | 749.50 | 00:00:00 | | 2006-06-21 | 3,565,200 | 754.00 | 758.10 | 741.12 | 744.50 | 00:00:00 | | 2006-06-22 | 6,563,800 | 755.00 | 758.50 | 749.13 | 752.50 | 00:00:00 | | 2006-06-23 | 2,281,000 | 749.50 | 756.00 | 752.00 | 754.50 | 00:00:00 | | 2006-06-26 | 5,791,900 | 775.00 | 785.00 | 758.50 | 770.50 | 00:00:00 | | 2006-06-27 | 3,282,100 | 771.50 | 775.00 | 757.00 | 758.50 | 00:00:00 | | 2006-06-28 | 7,855,300 | 759.50 | 765.00 | 754.00 | 760.00 | 00:00:00 | | 2006-06-29 | 5,189,900 | 762.50 | 783.50 | 762.00 | 781.00 | 00:00:00 | | 2006-06-30 | 6,318,200 | 794.00 | 794.00 | 785.00 | 789.00 | 00:00:00 | | 2006-07-03 | 2,868,600 | 789.00 | 799.50 | 781.50 | 792.50 | 00:00:00 | | 2006-07-04 | 1,076,900 | 790.00 | 792.00 | 786.00 | 790.00 | 00:00:00 | | 2006-07-05 | 2,584,300 | 785.00 | 790.50 | 774.00 | 779.00 | 00:00:00 | | 2006-07-06 | 5,842,400 | 778.00 | 806.50 | 778.00 | 803.00 | 00:00:00 | | 2006-07-07 | 6,138,600 | 803.00 | 811.50 | 795.50 | 811.00 | 00:00:00 | | 2006-07-10 | 3,660,800 | 807.00 | 822.00 | 807.00 | 811.50 | 00:00:00 | | 2006-07-11 | 2,472,800 | 810.00 | 815.50 | 801.50 | 804.50 | 00:00:00 | | 2006-07-12 | 2,437,600 | 807.00 | 817.50 | 805.50 | 806.00 | 00:00:00 | | 2006-07-13 | 3,669,900 | 800.50 | 808.50 | 788.00 | 790.50 | 00:00:00 | | 2006-07-14 | 2,524,400 | 782.50 | 793.00 | 775.00 | 775.00 | 00:00:00 | | 2006-07-17 | 4,192,600 | 773.00 | 786.00 | 771.50 | 784.50 | 00:00:00 | | 2006-07-18 | 2,621,700 | 783.50 | 794.50 | 783.00 | 791.50 | 00:00:00 | | 2006-07-19 | 3,736,900 | 792.50 | 807.00 | 792.50 | 804.50 | 00:00:00 | | 2006-07-20 | 2,554,800 | 809.50 | 815.00 | 800.50 | 806.00 | 00:00:00 | | 2006-07-21 | 2,353,300 | 800.50 | 813.50 | 795.50 | 798.00 | 00:00:00 | | 2006-07-24 | 2,843,100 | 802.00 | 829.00 | 802.00 | 828.00 | 00:00:00 | | 2006-07-25 | 14,846,900 | 845.00 | 874.00 | 845.00 | 852.50 | 00:00:00 | | 2006-07-26 | 3,051,200 | 850.00 | 859.00 | 848.00 | 850.00 | 00:00:00 | | 2006-07-27 | 6,547,400 | 852.00 | 863.50 | 837.50 | 838.00 | 00:00:00 | | 2006-07-28 | 8,660,800 | 840.00 | 846.50 | 817.00 | 840.00 | 00:00:00 | | 2006-07-31 | 6,658,800 | 849.00 | 867.50 | 838.50 | 863.50 | 00:00:00 | | 2006-08-01 | 4,877,800 | 861.00 | 874.00 | 860.50 | 862.50 | 00:00:00 | | 2006-08-02 | 4,059,700 | 866.50 | 875.00 | 856.50 | 869.50 | 00:00:00 | | 2006-08-03 | 0 | 869.50 | 869.50 | 869.50 | 869.50 | 00:00:00 | | 2006-08-04 | 5,219,300 | 855.00 | 865.50 | 843.50 | 846.50 | 00:00:00 | | 2006-08-07 | 3,408,400 | 843.00 | 843.00 | 832.00 | 833.50 | 00:00:00 | | 2006-08-08 | 5,274,100 | 833.50 | 845.50 | 828.50 | 841.00 | 00:00:00 | | 2006-08-09 | 6,272,700 | 839.50 | 862.50 | 839.50 | 854.00 | 00:00:00 | | 2006-08-10 | 5,134,200 | 849.00 | 858.50 | 841.50 | 856.00 | 00:00:00 | | 2006-08-11 | 4,041,700 | 855.50 | 874.50 | 855.50 | 873.50 | 00:00:00 | | 2006-08-14 | 9,300,900 | 876.50 | 887.00 | 875.00 | 881.50 | 00:00:00 | | 2006-08-15 | 37,051,900 | 931.00 | 938.00 | 874.50 | 888.00 | 00:00:00 | | 2006-08-16 | 8,571,500 | 896.00 | 904.50 | 880.00 | 881.50 | 00:00:00 | | 2006-08-17 | 10,751,400 | 878.50 | 882.50 | 863.50 | 864.50 | 00:00:00 | | 2006-08-18 | 5,597,100 | 870.00 | 878.00 | 855.50 | 873.00 | 00:00:00 | | 2006-08-21 | 6,186,700 | 879.00 | 886.50 | 874.50 | 879.50 | 00:00:00 | | 2006-08-22 | 4,550,800 | 889.00 | 892.50 | 876.50 | 886.00 | 00:00:00 | | 2006-08-23 | 2,945,000 | 889.00 | 889.00 | 879.50 | 881.50 | 00:00:00 | | 2006-08-24 | 4,153,200 | 888.00 | 897.00 | 883.50 | 896.50 | 00:00:00 | | 2006-08-25 | 4,082,100 | 897.00 | 897.00 | 886.00 | 893.00 | 00:00:00 | | 2006-08-28 | 0 | 893.00 | 893.00 | 893.00 | 893.00 | 00:00:00 | | 2006-08-29 | 5,764,100 | 890.50 | 905.50 | 890.00 | 897.00 | 00:00:00 | | 2006-08-30 | 4,527,300 | 900.50 | 913.00 | 894.00 | 908.50 | 00:00:00 | | 2006-08-31 | 5,359,800 | 910.00 | 910.00 | 891.50 | 892.00 | 00:00:00 | | 2006-09-01 | 4,419,400 | 896.50 | 904.00 | 889.00 | 895.00 | 00:00:00 | | 2006-09-04 | 2,767,800 | 890.00 | 904.50 | 884.00 | 900.50 | 00:00:00 | | 2006-09-05 | 4,108,700 | 904.00 | 907.50 | 891.50 | 897.00 | 00:00:00 | | 2006-09-06 | 5,913,800 | 896.50 | 896.50 | 875.50 | 879.00 | 00:00:00 | | 2006-09-07 | 12,482,400 | 879.00 | 879.00 | 840.00 | 847.00 | 00:00:00 | | 2006-09-08 | 13,638,200 | 846.00 | 857.00 | 841.50 | 846.00 | 00:00:00 | | 2006-09-11 | 6,841,300 | 842.00 | 857.00 | 839.50 | 847.00 | 00:00:00 | | 2006-09-12 | 6,212,800 | 851.50 | 854.00 | 842.50 | 851.00 | 00:00:00 | | 2006-09-13 | 7,024,700 | 856.00 | 866.50 | 853.50 | 864.00 | 00:00:00 | | 2006-09-14 | 3,180,700 | 863.50 | 865.50 | 848.50 | 852.00 | 00:00:00 | | 2006-09-15 | 6,241,800 | 850.00 | 851.50 | 840.00 | 845.00 | 00:00:00 | | 2006-09-18 | 2,295,100 | 850.50 | 857.00 | 845.00 | 852.50 | 00:00:00 | | 2006-09-19 | 3,725,800 | 854.50 | 857.00 | 833.50 | 833.50 | 00:00:00 | | 2006-09-20 | 4,642,800 | 830.50 | 843.00 | 830.50 | 837.50 | 00:00:00 | | 2006-09-21 | 10,747,800 | 836.00 | 847.00 | 823.00 | 831.50 | 00:00:00 | | 2006-09-22 | 11,909,000 | 817.00 | 833.50 | 813.50 | 830.00 | 00:00:00 | | 2006-09-25 | 10,038,100 | 843.00 | 854.00 | 836.00 | 844.50 | 00:00:00 | | 2006-09-26 | 6,222,800 | 844.50 | 857.00 | 842.00 | 853.00 | 00:00:00 | | 2006-09-27 | 11,482,700 | 852.50 | 872.00 | 852.50 | 871.50 | 00:00:00 | | 2006-09-28 | 7,071,400 | 869.00 | 886.00 | 867.00 | 884.00 | 00:00:00 | | 2006-09-29 | 10,903,700 | 875.50 | 895.50 | 875.00 | 888.00 | 00:00:00 | | 2006-10-02 | 7,865,700 | 882.00 | 885.00 | 860.50 | 866.50 | 00:00:00 | | 2006-10-03 | 3,148,300 | 861.00 | 872.00 | 858.00 | 866.00 | 00:00:00 | | 2006-10-04 | 4,188,600 | 870.00 | 875.00 | 856.50 | 868.00 | 00:00:00 | | 2006-10-05 | 3,052,500 | 868.50 | 874.50 | 865.50 | 871.50 | 00:00:00 | | 2006-10-06 | 6,612,500 | 883.00 | 891.00 | 869.50 | 877.00 | 00:00:00 | | 2006-10-09 | 45,767,500 | 906.00 | 1,015.50 | 906.00 | 1,008.00 | 00:00:00 | | 2006-10-10 | 28,776,500 | 1,010.00 | 1,017.00 | 954.50 | 961.00 | 00:00:00 | | 2006-10-11 | 20,396,600 | 955.00 | 964.50 | 926.50 | 957.00 | 00:00:00 | | 2006-10-12 | 4,793,100 | 960.50 | 963.50 | 943.50 | 948.00 | 00:00:00 | | 2006-10-13 | 4,535,700 | 958.50 | 964.50 | 945.00 | 961.50 | 00:00:00 | | 2006-10-16 | 2,335,900 | 958.00 | 963.00 | 946.00 | 959.00 | 00:00:00 | | 2006-10-17 | 9,094,400 | 959.50 | 959.50 | 938.50 | 941.00 | 00:00:00 | | 2006-10-18 | 4,679,700 | 941.00 | 956.00 | 941.00 | 943.50 | 00:00:00 | | 2006-10-19 | 5,048,100 | 947.00 | 962.00 | 941.50 | 959.00 | 00:00:00 | | 2006-10-20 | 5,675,400 | 952.50 | 963.00 | 946.00 | 957.50 | 00:00:00 | | 2006-10-23 | 3,694,100 | 966.00 | 974.00 | 950.00 | 951.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
