|
 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 | | 2007-04-09 | 0 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 00:00:00 | | 2007-04-10 | 3,389,400 | 1,065.00 | 1,074.00 | 1,053.00 | 1,059.00 | 00:00:00 | | 2007-04-11 | 2,124,200 | 1,054.00 | 1,065.00 | 1,047.00 | 1,050.00 | 00:00:00 | | 2007-04-12 | 4,394,800 | 1,052.00 | 1,057.00 | 1,039.00 | 1,048.00 | 00:00:00 | | 2007-04-13 | 3,906,300 | 1,053.00 | 1,059.00 | 1,046.00 | 1,057.00 | 00:00:00 | | 2007-04-16 | 8,193,800 | 1,069.00 | 1,075.00 | 1,063.00 | 1,069.00 | 00:00:00 | | 2007-04-17 | 5,719,500 | 1,067.00 | 1,074.00 | 1,047.00 | 1,055.00 | 00:00:00 | | 2007-04-18 | 5,865,800 | 1,057.00 | 1,064.00 | 1,050.00 | 1,055.00 | 00:00:00 | | 2007-04-19 | 5,819,900 | 1,053.00 | 1,075.00 | 1,049.00 | 1,069.00 | 00:00:00 | | 2007-04-20 | 6,373,100 | 1,074.00 | 1,091.00 | 1,074.00 | 1,083.00 | 00:00:00 | | 2007-04-23 | 6,710,000 | 1,092.00 | 1,098.00 | 1,085.00 | 1,091.00 | 00:00:00 | | 2007-04-24 | 7,084,500 | 1,091.00 | 1,109.00 | 1,080.00 | 1,104.00 | 00:00:00 | | 2007-04-25 | 20,865,200 | 1,119.00 | 1,176.00 | 1,091.00 | 1,161.00 | 00:00:00 | | 2007-04-26 | 9,065,700 | 1,171.00 | 1,188.00 | 1,171.00 | 1,184.00 | 00:00:00 | | 2007-04-27 | 5,829,600 | 1,179.00 | 1,191.00 | 1,177.00 | 1,182.00 | 00:00:00 | | 2007-04-30 | 3,630,000 | 1,178.00 | 1,197.00 | 1,167.00 | 1,170.00 | 00:00:00 | | 2007-05-01 | 3,395,000 | 1,160.00 | 1,161.00 | 1,145.00 | 1,153.00 | 00:00:00 | | 2007-05-02 | 20,982,200 | 1,140.00 | 1,172.00 | 1,126.00 | 1,166.00 | 00:00:00 | | 2007-05-03 | 9,651,800 | 1,160.00 | 1,165.00 | 1,140.00 | 1,146.00 | 00:00:00 | | 2007-05-04 | 5,870,200 | 1,141.00 | 1,166.00 | 1,141.00 | 1,159.00 | 00:00:00 | | 2007-05-07 | 0 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 00:00:00 | | 2007-05-08 | 7,752,000 | 1,178.00 | 1,178.00 | 1,149.00 | 1,168.00 | 00:00:00 | | 2007-05-09 | 2,202,700 | 1,168.00 | 1,182.00 | 1,154.00 | 1,156.00 | 00:00:00 | | 2007-05-10 | 2,959,200 | 1,162.00 | 1,165.00 | 1,142.00 | 1,145.00 | 00:00:00 | | 2007-05-11 | 7,995,500 | 1,138.00 | 1,150.00 | 1,125.00 | 1,145.00 | 00:00:00 | | 2007-05-14 | 2,833,200 | 1,138.00 | 1,151.00 | 1,135.00 | 1,144.00 | 00:00:00 | | 2007-05-15 | 4,064,500 | 1,148.00 | 1,152.00 | 1,136.00 | 1,148.00 | 00:00:00 | | 2007-05-16 | 3,601,300 | 1,149.00 | 1,149.00 | 1,134.00 | 1,148.00 | 00:00:00 | | 2007-05-17 | 2,975,600 | 1,150.00 | 1,162.00 | 1,147.00 | 1,159.00 | 00:00:00 | | 2007-05-18 | 5,081,300 | 1,154.00 | 1,173.00 | 1,149.00 | 1,170.00 | 00:00:00 | | 2007-05-21 | 7,841,800 | 1,167.00 | 1,186.00 | 1,165.00 | 1,173.00 | 00:00:00 | | 2007-05-22 | 6,645,100 | 1,170.00 | 1,179.00 | 1,162.00 | 1,172.00 | 00:00:00 | | 2007-05-23 | 4,012,400 | 1,166.00 | 1,183.00 | 1,166.00 | 1,180.00 | 00:00:00 | | 2007-05-24 | 5,698,400 | 1,181.00 | 1,189.00 | 1,177.00 | 1,181.00 | 00:00:00 | | 2007-05-25 | 3,633,800 | 1,181.00 | 1,182.00 | 1,161.00 | 1,172.00 | 00:00:00 | | 2007-05-28 | 0 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 00:00:00 | | 2007-05-29 | 3,856,100 | 1,177.00 | 1,177.00 | 1,157.00 | 1,164.00 | 00:00:00 | | 2007-05-30 | 1,664,000 | 1,161.00 | 1,173.00 | 1,152.00 | 1,171.00 | 00:00:00 | | 2007-05-31 | 3,867,400 | 1,174.00 | 1,192.00 | 1,170.00 | 1,187.00 | 00:00:00 | | 2007-06-01 | 0 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 00:00:00 | | 2007-06-04 | 3,421,300 | 1,181.00 | 1,195.00 | 1,177.00 | 1,192.00 | 00:00:00 | | 2007-06-05 | 13,088,600 | 1,193.00 | 1,194.00 | 1,169.00 | 1,174.00 | 00:00:00 | | 2007-06-06 | 3,059,300 | 1,179.00 | 1,181.00 | 1,156.00 | 1,158.00 | 00:00:00 | | 2007-06-07 | 6,855,700 | 1,161.00 | 1,170.00 | 1,145.00 | 1,153.00 | 00:00:00 | | 2007-06-08 | 4,662,300 | 1,141.00 | 1,158.00 | 1,141.00 | 1,149.00 | 00:00:00 | | 2007-06-11 | 4,577,200 | 1,166.00 | 1,181.00 | 1,164.00 | 1,177.00 | 00:00:00 | | 2007-06-12 | 2,500,300 | 1,179.00 | 1,182.00 | 1,160.00 | 1,166.00 | 00:00:00 | | 2007-06-13 | 4,598,700 | 1,158.00 | 1,167.00 | 1,148.00 | 1,155.00 | 00:00:00 | | 2007-06-14 | 2,874,400 | 1,174.00 | 1,178.00 | 1,158.00 | 1,175.00 | 00:00:00 | | 2007-06-15 | 7,321,300 | 1,176.00 | 1,223.00 | 1,176.00 | 1,223.00 | 00:00:00 | | 2007-06-18 | 3,027,400 | 1,219.00 | 1,227.00 | 1,200.00 | 1,201.00 | 00:00:00 | | 2007-06-19 | 4,137,100 | 1,213.00 | 1,222.00 | 1,205.00 | 1,221.00 | 00:00:00 | | 2007-06-20 | 6,550,600 | 1,221.00 | 1,227.00 | 1,213.00 | 1,220.00 | 00:00:00 | | 2007-06-21 | 3,891,500 | 1,210.00 | 1,213.00 | 1,190.00 | 1,198.00 | 00:00:00 | | 2007-06-22 | 2,179,000 | 1,204.00 | 1,208.00 | 1,186.00 | 1,188.00 | 00:00:00 | | 2007-06-25 | 2,197,700 | 1,188.00 | 1,206.00 | 1,186.00 | 1,204.00 | 00:00:00 | | 2007-06-26 | 9,301,000 | 1,194.00 | 1,205.00 | 1,176.00 | 1,198.00 | 00:00:00 | | 2007-06-27 | 3,495,000 | 1,196.00 | 1,209.00 | 1,189.00 | 1,208.00 | 00:00:00 | | 2007-06-28 | 7,116,200 | 1,212.00 | 1,229.00 | 1,202.00 | 1,228.00 | 00:00:00 | | 2007-06-29 | 8,608,300 | 1,229.00 | 1,243.00 | 1,212.00 | 1,241.00 | 00:00:00 | | 2007-07-02 | 4,034,800 | 1,228.00 | 1,244.00 | 1,224.00 | 1,230.00 | 00:00:00 | | 2007-07-03 | 3,236,000 | 1,236.00 | 1,244.00 | 1,218.00 | 1,224.00 | 00:00:00 | | 2007-07-04 | 1,793,200 | 1,221.00 | 1,238.00 | 1,221.00 | 1,236.00 | 00:00:00 | | 2007-07-05 | 6,734,900 | 1,241.00 | 1,245.00 | 1,229.00 | 1,232.00 | 00:00:00 | | 2007-07-06 | 4,286,000 | 1,237.00 | 1,255.00 | 1,234.00 | 1,251.00 | 00:00:00 | | 2007-07-09 | 2,300,600 | 1,254.00 | 1,254.00 | 1,234.00 | 1,235.00 | 00:00:00 | | 2007-07-10 | 3,009,500 | 1,231.00 | 1,236.00 | 1,214.00 | 1,221.00 | 00:00:00 | | 2007-07-11 | 5,597,400 | 1,211.00 | 1,215.00 | 1,189.00 | 1,197.00 | 00:00:00 | | 2007-07-12 | 4,991,500 | 1,209.00 | 1,231.00 | 1,204.00 | 1,231.00 | 00:00:00 | | 2007-07-13 | 2,984,900 | 1,239.00 | 1,244.00 | 1,230.00 | 1,236.00 | 00:00:00 | | 2007-07-16 | 1,645,900 | 1,235.00 | 1,247.00 | 1,229.00 | 1,235.00 | 00:00:00 | | 2007-07-17 | 2,328,800 | 1,231.00 | 1,236.00 | 1,215.00 | 1,222.00 | 00:00:00 | | 2007-07-18 | 3,705,300 | 1,208.00 | 1,222.00 | 1,197.00 | 1,200.00 | 00:00:00 | | 2007-07-19 | 2,668,000 | 1,202.00 | 1,226.00 | 1,201.00 | 1,219.00 | 00:00:00 | | 2007-07-20 | 2,721,900 | 1,222.00 | 1,233.00 | 1,211.00 | 1,220.00 | 00:00:00 | | 2007-07-23 | 2,766,700 | 1,227.00 | 1,238.00 | 1,221.00 | 1,235.00 | 00:00:00 | | 2007-07-24 | 4,056,100 | 1,234.00 | 1,237.00 | 1,211.00 | 1,214.00 | 00:00:00 | | 2007-07-25 | 4,165,300 | 1,210.00 | 1,235.00 | 1,207.00 | 1,216.00 | 00:00:00 | | 2007-07-26 | 9,604,700 | 1,216.00 | 1,285.00 | 1,207.00 | 1,209.00 | 00:00:00 | | 2007-07-27 | 7,242,400 | 1,201.00 | 1,217.00 | 1,170.00 | 1,190.00 | 00:00:00 | | 2007-07-30 | 5,489,500 | 1,196.00 | 1,215.00 | 1,187.00 | 1,190.00 | 00:00:00 | | 2007-07-31 | 6,030,700 | 1,195.00 | 1,220.00 | 1,182.00 | 1,218.00 | 00:00:00 | | 2007-08-01 | 7,155,200 | 1,200.00 | 1,243.00 | 1,200.00 | 1,237.00 | 00:00:00 | | 2007-08-02 | 6,452,700 | 1,243.00 | 1,256.00 | 1,233.00 | 1,254.00 | 00:00:00 | | 2007-08-03 | 4,699,100 | 1,262.00 | 1,264.00 | 1,240.00 | 1,245.00 | 00:00:00 | | 2007-08-06 | 4,170,800 | 1,234.00 | 1,255.00 | 1,234.00 | 1,247.00 | 00:00:00 | | 2007-08-07 | 5,161,900 | 1,265.00 | 1,267.00 | 1,242.00 | 1,266.00 | 00:00:00 | | 2007-08-08 | 4,044,500 | 1,270.00 | 1,288.00 | 1,263.00 | 1,283.00 | 00:00:00 | | 2007-08-09 | 7,465,200 | 1,282.00 | 1,298.00 | 1,245.00 | 1,251.00 | 00:00:00 | | 2007-08-10 | 8,015,100 | 1,214.00 | 1,264.00 | 1,187.00 | 1,190.00 | 00:00:00 | | 2007-08-13 | 4,397,000 | 1,210.00 | 1,253.00 | 1,210.00 | 1,247.00 | 00:00:00 | | 2007-08-14 | 2,728,100 | 1,237.00 | 1,247.00 | 1,228.00 | 1,233.00 | 00:00:00 | | 2007-08-15 | 4,819,800 | 1,229.00 | 1,235.00 | 1,212.00 | 1,232.00 | 00:00:00 | | 2007-08-16 | 14,300,700 | 1,214.00 | 1,225.00 | 1,185.00 | 1,194.00 | 00:00:00 | | 2007-08-17 | 10,506,900 | 1,193.00 | 1,243.00 | 1,180.00 | 1,221.00 | 00:00:00 | | 2007-08-20 | 3,626,500 | 1,220.00 | 1,252.00 | 1,217.00 | 1,234.00 | 00:00:00 | | 2007-08-21 | 4,278,900 | 1,239.00 | 1,247.00 | 1,221.00 | 1,227.00 | 00:00:00 | | 2007-08-22 | 5,289,600 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 00:00:00 | | 2007-08-23 | 5,591,400 | 1,255.00 | 1,264.00 | 1,251.00 | 1,260.00 | 00:00:00 | | 2007-08-24 | 1,974,900 | 1,258.00 | 1,271.00 | 1,253.00 | 1,262.00 | 00:00:00 | | 2007-08-27 | 0 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 00:00:00 | | 2007-08-28 | 5,465,500 | 1,257.00 | 1,274.00 | 1,251.00 | 1,263.00 | 00:00:00 | | 2007-08-29 | 1,869,000 | 1,260.00 | 1,261.00 | 1,248.00 | 1,259.00 | 00:00:00 | | 2007-08-30 | 3,962,800 | 1,270.00 | 1,281.00 | 1,262.00 | 1,281.00 | 00:00:00 | | 2007-08-31 | 3,859,800 | 1,277.00 | 1,298.00 | 1,277.00 | 1,293.00 | 00:00:00 | | 2007-09-03 | 1,376,400 | 1,299.00 | 1,313.00 | 1,297.00 | 1,310.00 | 00:00:00 | | 2007-09-04 | 3,876,900 | 1,311.00 | 1,314.00 | 1,286.00 | 1,295.00 | 00:00:00 | | 2007-09-05 | 4,155,500 | 1,297.00 | 1,312.00 | 1,292.00 | 1,303.00 | 00:00:00 | | 2007-09-06 | 4,081,100 | 1,310.00 | 1,315.00 | 1,281.00 | 1,299.00 | 00:00:00 | | 2007-09-07 | 2,585,000 | 1,299.00 | 1,305.00 | 1,278.00 | 1,281.00 | 00:00:00 | | 2007-09-10 | 3,440,100 | 1,275.00 | 1,277.00 | 1,239.00 | 1,240.00 | 00:00:00 | | 2007-09-11 | 5,063,200 | 1,248.00 | 1,279.00 | 1,248.00 | 1,273.00 | 00:00:00 | | 2007-09-12 | 1,794,100 | 1,273.00 | 1,281.00 | 1,267.00 | 1,275.50 | 00:00:00 | | 2007-09-13 | 8,756,000 | 1,277.00 | 1,277.00 | 1,245.00 | 1,246.00 | 00:00:00 | | 2007-09-14 | 26,588,100 | 1,215.00 | 1,215.00 | 1,139.00 | 1,154.00 | 00:00:00 | | 2007-09-17 | 18,268,400 | 1,154.00 | 1,169.00 | 1,118.00 | 1,155.00 | 00:00:00 | | 2007-09-18 | 7,813,900 | 1,155.00 | 1,173.00 | 1,144.00 | 1,169.00 | 00:00:00 | | 2007-09-19 | 7,486,100 | 1,185.00 | 1,207.00 | 1,167.00 | 1,200.00 | 00:00:00 | | 2007-09-20 | 5,028,400 | 1,179.00 | 1,196.00 | 1,153.00 | 1,156.00 | 00:00:00 | | 2007-09-21 | 6,683,300 | 1,157.00 | 1,187.00 | 1,157.00 | 1,177.00 | 00:00:00 | | 2007-09-24 | 6,467,900 | 1,197.00 | 1,222.00 | 1,188.00 | 1,204.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
