|
 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 | | 2006-10-23 | 3,694,100 | 966.00 | 974.00 | 950.00 | 951.50 | 00:00:00 | | 2006-10-24 | 5,053,200 | 951.50 | 959.00 | 941.00 | 943.00 | 00:00:00 | | 2006-10-25 | 2,777,900 | 940.00 | 959.50 | 940.00 | 955.00 | 00:00:00 | | 2006-10-26 | 3,290,800 | 956.00 | 965.50 | 945.00 | 946.00 | 00:00:00 | | 2006-10-27 | 11,135,000 | 948.50 | 986.50 | 932.00 | 967.00 | 00:00:00 | | 2006-10-30 | 8,829,000 | 949.50 | 953.00 | 927.00 | 940.00 | 00:00:00 | | 2006-10-31 | 5,857,700 | 949.00 | 979.50 | 949.00 | 956.50 | 00:00:00 | | 2006-11-01 | 5,015,500 | 955.50 | 983.00 | 955.50 | 975.50 | 00:00:00 | | 2006-11-02 | 4,152,600 | 963.50 | 979.50 | 958.00 | 973.50 | 00:00:00 | | 2006-11-03 | 2,397,900 | 965.00 | 985.50 | 964.50 | 977.00 | 00:00:00 | | 2006-11-06 | 3,165,700 | 979.50 | 991.00 | 967.00 | 983.50 | 00:00:00 | | 2006-11-07 | 3,651,600 | 978.00 | 991.50 | 973.00 | 986.50 | 00:00:00 | | 2006-11-08 | 3,833,500 | 977.00 | 993.00 | 973.50 | 979.00 | 00:00:00 | | 2006-11-09 | 3,437,100 | 985.50 | 997.50 | 979.00 | 993.00 | 00:00:00 | | 2006-11-10 | 12,613,200 | 988.00 | 994.50 | 932.50 | 964.00 | 00:00:00 | | 2006-11-13 | 7,432,800 | 972.50 | 1,002.00 | 972.00 | 996.50 | 00:00:00 | | 2006-11-14 | 2,892,000 | 995.50 | 1,004.00 | 988.00 | 995.00 | 00:00:00 | | 2006-11-15 | 2,910,800 | 996.00 | 1,012.00 | 995.00 | 1,010.00 | 00:00:00 | | 2006-11-16 | 9,910,800 | 1,007.50 | 1,059.50 | 1,004.50 | 1,052.50 | 00:00:00 | | 2006-11-17 | 8,401,200 | 1,066.00 | 1,089.00 | 1,025.00 | 1,048.00 | 00:00:00 | | 2006-11-20 | 5,743,300 | 1,037.50 | 1,068.00 | 1,032.00 | 1,058.50 | 00:00:00 | | 2006-11-21 | 3,666,800 | 1,055.00 | 1,057.50 | 1,040.00 | 1,043.00 | 00:00:00 | | 2006-11-22 | 5,277,700 | 1,043.00 | 1,058.50 | 1,043.00 | 1,045.00 | 00:00:00 | | 2006-11-23 | 3,571,000 | 1,042.50 | 1,049.50 | 1,033.50 | 1,039.00 | 00:00:00 | | 2006-11-24 | 2,288,800 | 1,042.00 | 1,045.50 | 1,022.50 | 1,025.00 | 00:00:00 | | 2006-11-27 | 3,570,100 | 1,029.50 | 1,029.50 | 1,010.00 | 1,017.00 | 00:00:00 | | 2006-11-28 | 2,890,400 | 1,017.00 | 1,023.50 | 1,001.00 | 1,006.50 | 00:00:00 | | 2006-11-29 | 3,520,500 | 1,006.50 | 1,044.00 | 1,006.00 | 1,041.00 | 00:00:00 | | 2006-11-30 | 6,489,300 | 1,050.00 | 1,050.00 | 1,017.00 | 1,019.00 | 00:00:00 | | 2006-12-01 | 2,729,000 | 1,017.50 | 1,033.50 | 1,012.50 | 1,026.50 | 00:00:00 | | 2006-12-04 | 3,353,100 | 1,022.50 | 1,033.00 | 1,013.00 | 1,026.50 | 00:00:00 | | 2006-12-05 | 1,999,600 | 1,025.00 | 1,041.50 | 1,020.00 | 1,029.50 | 00:00:00 | | 2006-12-06 | 2,474,900 | 1,024.00 | 1,035.50 | 1,017.50 | 1,028.00 | 00:00:00 | | 2006-12-07 | 7,031,400 | 1,024.00 | 1,051.00 | 1,013.00 | 1,032.50 | 00:00:00 | | 2006-12-08 | 4,004,100 | 1,027.00 | 1,040.00 | 1,025.00 | 1,031.00 | 00:00:00 | | 2006-12-11 | 5,686,000 | 1,034.00 | 1,074.00 | 1,034.00 | 1,065.00 | 00:00:00 | | 2006-12-12 | 2,999,100 | 1,075.00 | 1,080.00 | 1,060.50 | 1,070.00 | 00:00:00 | | 2006-12-13 | 3,302,800 | 1,073.00 | 1,081.00 | 1,061.00 | 1,068.00 | 00:00:00 | | 2006-12-14 | 4,415,600 | 1,068.00 | 1,078.00 | 1,052.00 | 1,072.50 | 00:00:00 | | 2006-12-15 | 3,262,800 | 1,073.00 | 1,090.00 | 1,065.50 | 1,067.50 | 00:00:00 | | 2006-12-18 | 3,852,100 | 1,068.00 | 1,074.00 | 1,051.00 | 1,056.00 | 00:00:00 | | 2006-12-19 | 2,010,700 | 1,049.00 | 1,061.00 | 1,047.00 | 1,056.00 | 00:00:00 | | 2006-12-20 | 5,129,600 | 1,066.00 | 1,081.00 | 1,063.00 | 1,080.00 | 00:00:00 | | 2006-12-21 | 4,633,900 | 1,070.00 | 1,079.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2006-12-22 | 4,392,300 | 1,044.00 | 1,050.00 | 1,016.00 | 1,042.00 | 00:00:00 | | 2006-12-25 | 0 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2006-12-26 | 0 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2006-12-27 | 3,436,400 | 1,062.00 | 1,063.00 | 1,037.00 | 1,057.00 | 00:00:00 | | 2006-12-28 | 1,397,200 | 1,067.00 | 1,067.00 | 1,050.00 | 1,062.00 | 00:00:00 | | 2006-12-29 | 517,200 | 1,059.00 | 1,066.00 | 1,052.00 | 1,059.00 | 00:00:00 | | 2007-01-01 | 0 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 00:00:00 | | 2007-01-02 | 3,362,100 | 1,060.00 | 1,066.00 | 1,053.00 | 1,062.00 | 00:00:00 | | 2007-01-03 | 2,547,200 | 1,059.00 | 1,072.00 | 1,055.00 | 1,070.00 | 00:00:00 | | 2007-01-04 | 4,661,500 | 1,053.00 | 1,095.00 | 1,053.00 | 1,092.00 | 00:00:00 | | 2007-01-05 | 8,024,800 | 1,084.00 | 1,114.00 | 1,083.00 | 1,104.00 | 00:00:00 | | 2007-01-08 | 4,909,700 | 1,105.00 | 1,105.00 | 1,084.00 | 1,090.00 | 00:00:00 | | 2007-01-09 | 4,373,300 | 1,092.00 | 1,099.00 | 1,086.00 | 1,089.00 | 00:00:00 | | 2007-01-10 | 5,157,600 | 1,079.00 | 1,085.00 | 1,062.00 | 1,065.00 | 00:00:00 | | 2007-01-11 | 4,010,100 | 1,069.00 | 1,087.00 | 1,067.00 | 1,084.00 | 00:00:00 | | 2007-01-12 | 2,866,500 | 1,089.00 | 1,089.00 | 1,063.00 | 1,072.00 | 00:00:00 | | 2007-01-15 | 2,826,900 | 1,079.00 | 1,093.00 | 1,072.00 | 1,089.00 | 00:00:00 | | 2007-01-16 | 3,587,700 | 1,089.00 | 1,102.00 | 1,083.00 | 1,084.00 | 00:00:00 | | 2007-01-17 | 5,963,800 | 1,086.00 | 1,104.00 | 1,081.00 | 1,088.00 | 00:00:00 | | 2007-01-18 | 4,333,000 | 1,093.00 | 1,109.00 | 1,084.00 | 1,095.00 | 00:00:00 | | 2007-01-19 | 3,794,900 | 1,093.00 | 1,106.00 | 1,082.00 | 1,105.00 | 00:00:00 | | 2007-01-22 | 2,724,400 | 1,115.00 | 1,115.00 | 1,095.00 | 1,102.00 | 00:00:00 | | 2007-01-23 | 4,091,000 | 1,115.00 | 1,120.00 | 1,092.00 | 1,100.00 | 00:00:00 | | 2007-01-24 | 3,596,900 | 1,108.00 | 1,114.00 | 1,100.00 | 1,110.00 | 00:00:00 | | 2007-01-25 | 3,603,500 | 1,114.00 | 1,114.00 | 1,092.00 | 1,099.00 | 00:00:00 | | 2007-01-26 | 4,371,400 | 1,094.00 | 1,094.00 | 1,077.00 | 1,081.00 | 00:00:00 | | 2007-01-29 | 2,981,000 | 1,091.00 | 1,093.00 | 1,075.00 | 1,088.00 | 00:00:00 | | 2007-01-30 | 3,830,800 | 1,084.00 | 1,088.00 | 1,073.00 | 1,084.00 | 00:00:00 | | 2007-01-31 | 3,089,700 | 1,087.00 | 1,091.00 | 1,066.00 | 1,068.00 | 00:00:00 | | 2007-02-01 | 5,529,900 | 1,068.00 | 1,083.00 | 1,060.00 | 1,078.00 | 00:00:00 | | 2007-02-02 | 4,522,100 | 1,088.00 | 1,090.00 | 1,072.00 | 1,076.00 | 00:00:00 | | 2007-02-05 | 2,493,800 | 1,070.00 | 1,077.00 | 1,060.00 | 1,074.00 | 00:00:00 | | 2007-02-06 | 3,665,500 | 1,078.00 | 1,084.00 | 1,071.00 | 1,080.00 | 00:00:00 | | 2007-02-07 | 4,143,700 | 1,077.00 | 1,083.00 | 1,071.00 | 1,075.00 | 00:00:00 | | 2007-02-08 | 1,788,300 | 1,082.00 | 1,085.00 | 1,076.00 | 1,076.00 | 00:00:00 | | 2007-02-09 | 2,505,500 | 1,076.00 | 1,079.00 | 1,066.00 | 1,068.00 | 00:00:00 | | 2007-02-12 | 3,178,200 | 1,060.00 | 1,081.00 | 1,057.00 | 1,074.00 | 00:00:00 | | 2007-02-13 | 3,417,200 | 1,066.00 | 1,073.00 | 1,058.00 | 1,070.00 | 00:00:00 | | 2007-02-14 | 3,335,500 | 1,069.00 | 1,086.00 | 1,068.00 | 1,082.00 | 00:00:00 | | 2007-02-15 | 3,683,800 | 1,078.00 | 1,090.00 | 1,075.00 | 1,078.00 | 00:00:00 | | 2007-02-16 | 2,926,600 | 1,082.00 | 1,082.00 | 1,070.00 | 1,079.00 | 00:00:00 | | 2007-02-19 | 2,440,700 | 1,077.00 | 1,079.00 | 1,062.00 | 1,075.00 | 00:00:00 | | 2007-02-20 | 28,480,700 | 1,074.00 | 1,130.00 | 1,057.00 | 1,115.00 | 00:00:00 | | 2007-02-21 | 26,434,400 | 1,110.00 | 1,129.00 | 1,090.00 | 1,125.00 | 00:00:00 | | 2007-02-22 | 14,940,300 | 1,133.00 | 1,141.00 | 1,118.00 | 1,118.00 | 00:00:00 | | 2007-02-23 | 7,184,000 | 1,114.00 | 1,127.00 | 1,114.00 | 1,124.00 | 00:00:00 | | 2007-02-26 | 5,843,400 | 1,121.00 | 1,143.00 | 1,121.00 | 1,138.00 | 00:00:00 | | 2007-02-27 | 13,551,000 | 1,130.00 | 1,133.00 | 1,095.00 | 1,099.00 | 00:00:00 | | 2007-02-28 | 13,101,100 | 1,080.00 | 1,100.00 | 1,043.00 | 1,080.00 | 00:00:00 | | 2007-03-01 | 11,654,900 | 1,086.00 | 1,095.00 | 1,045.00 | 1,068.00 | 00:00:00 | | 2007-03-02 | 14,964,100 | 1,071.00 | 1,083.00 | 1,049.00 | 1,072.00 | 00:00:00 | | 2007-03-05 | 4,997,600 | 1,058.00 | 1,073.00 | 1,036.00 | 1,065.00 | 00:00:00 | | 2007-03-06 | 6,504,100 | 1,065.00 | 1,090.00 | 1,065.00 | 1,089.00 | 00:00:00 | | 2007-03-07 | 6,551,800 | 1,086.00 | 1,091.00 | 1,073.00 | 1,082.00 | 00:00:00 | | 2007-03-08 | 7,600,200 | 1,080.00 | 1,096.00 | 1,080.00 | 1,093.00 | 00:00:00 | | 2007-03-09 | 5,199,300 | 1,088.00 | 1,102.00 | 1,076.00 | 1,095.00 | 00:00:00 | | 2007-03-12 | 3,134,200 | 1,102.00 | 1,118.00 | 1,091.00 | 1,096.00 | 00:00:00 | | 2007-03-13 | 8,112,600 | 1,090.00 | 1,096.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2007-03-14 | 3,338,600 | 1,059.00 | 1,065.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2007-03-15 | 3,421,800 | 1,063.00 | 1,069.00 | 1,051.00 | 1,064.00 | 00:00:00 | | 2007-03-16 | 4,669,300 | 1,064.00 | 1,076.00 | 1,053.00 | 1,072.00 | 00:00:00 | | 2007-03-19 | 4,514,700 | 1,083.00 | 1,087.00 | 1,066.00 | 1,078.00 | 00:00:00 | | 2007-03-20 | 4,211,000 | 1,081.00 | 1,086.00 | 1,065.00 | 1,085.00 | 00:00:00 | | 2007-03-21 | 7,316,900 | 1,077.00 | 1,095.00 | 1,077.00 | 1,089.00 | 00:00:00 | | 2007-03-22 | 4,244,000 | 1,095.00 | 1,105.00 | 1,089.00 | 1,095.00 | 00:00:00 | | 2007-03-23 | 4,883,500 | 1,089.00 | 1,094.00 | 1,077.00 | 1,080.00 | 00:00:00 | | 2007-03-26 | 5,977,000 | 1,077.00 | 1,088.00 | 1,065.00 | 1,071.00 | 00:00:00 | | 2007-03-27 | 5,016,100 | 1,072.00 | 1,084.00 | 1,055.00 | 1,063.00 | 00:00:00 | | 2007-03-28 | 4,399,400 | 1,054.00 | 1,065.00 | 1,044.00 | 1,044.00 | 00:00:00 | | 2007-03-29 | 9,054,200 | 1,045.00 | 1,066.00 | 1,043.00 | 1,064.00 | 00:00:00 | | 2007-03-30 | 5,820,300 | 1,062.00 | 1,064.00 | 1,046.00 | 1,049.00 | 00:00:00 | | 2007-04-02 | 5,389,900 | 1,042.00 | 1,050.00 | 1,033.00 | 1,039.00 | 00:00:00 | | 2007-04-03 | 4,832,700 | 1,050.00 | 1,050.00 | 1,040.00 | 1,047.00 | 00:00:00 | | 2007-04-04 | 4,647,000 | 1,054.00 | 1,054.00 | 1,040.00 | 1,045.00 | 00:00:00 | | 2007-04-05 | 3,662,500 | 1,053.00 | 1,057.00 | 1,042.00 | 1,053.00 | 00:00:00 | | 2007-04-06 | 0 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 00:00:00 | | 2007-04-09 | 0 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
