|
 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 | | 2007-09-24 | 6,467,900 | 1,197.00 | 1,222.00 | 1,188.00 | 1,204.00 | 00:00:00 | | 2007-09-25 | 4,915,800 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 00:00:00 | | 2007-09-26 | 3,775,900 | 1,200.00 | 1,207.00 | 1,187.00 | 1,198.00 | 00:00:00 | | 2007-09-27 | 5,258,300 | 1,207.00 | 1,207.00 | 1,185.00 | 1,190.00 | 00:00:00 | | 2007-09-28 | 4,369,900 | 1,193.00 | 1,207.00 | 1,183.00 | 1,201.00 | 00:00:00 | | 2007-10-01 | 2,665,000 | 1,195.00 | 1,218.00 | 1,194.00 | 1,208.00 | 00:00:00 | | 2007-10-02 | 5,971,000 | 1,222.00 | 1,236.00 | 1,220.00 | 1,225.00 | 00:00:00 | | 2007-10-03 | 3,390,900 | 1,232.00 | 1,245.00 | 1,217.00 | 1,238.00 | 00:00:00 | | 2007-10-04 | 4,211,300 | 1,232.00 | 1,255.00 | 1,221.00 | 1,249.00 | 00:00:00 | | 2007-10-05 | 2,984,000 | 1,249.00 | 1,268.00 | 1,243.00 | 1,252.00 | 00:00:00 | | 2007-10-08 | 5,051,700 | 1,251.00 | 1,266.00 | 1,234.00 | 1,239.00 | 00:00:00 | | 2007-10-09 | 4,232,600 | 1,245.00 | 1,251.00 | 1,236.00 | 1,241.00 | 00:00:00 | | 2007-10-10 | 4,536,300 | 1,240.00 | 1,241.00 | 1,213.00 | 1,215.00 | 00:00:00 | | 2007-10-11 | 15,093,300 | 1,218.00 | 1,218.00 | 1,194.00 | 1,202.00 | 00:00:00 | | 2007-10-12 | 10,245,800 | 1,191.00 | 1,205.00 | 1,175.00 | 1,178.00 | 00:00:00 | | 2007-10-15 | 7,249,300 | 1,167.00 | 1,190.00 | 1,148.00 | 1,151.00 | 00:00:00 | | 2007-10-16 | 4,548,600 | 1,157.00 | 1,176.00 | 1,157.00 | 1,171.00 | 00:00:00 | | 2007-10-17 | 8,927,000 | 1,179.00 | 1,209.00 | 1,173.00 | 1,203.00 | 00:00:00 | | 2007-10-18 | 6,638,500 | 1,208.00 | 1,229.00 | 1,198.00 | 1,206.00 | 00:00:00 | | 2007-10-19 | 4,640,800 | 1,203.00 | 1,209.00 | 1,192.00 | 1,194.00 | 00:00:00 | | 2007-10-22 | 4,828,900 | 1,180.00 | 1,190.00 | 1,165.00 | 1,172.00 | 00:00:00 | | 2007-10-23 | 4,123,300 | 1,189.00 | 1,194.00 | 1,165.00 | 1,170.00 | 00:00:00 | | 2007-10-24 | 6,923,500 | 1,177.00 | 1,202.00 | 1,168.00 | 1,174.00 | 00:00:00 | | 2007-10-25 | 6,174,900 | 1,184.00 | 1,187.00 | 1,172.00 | 1,177.00 | 00:00:00 | | 2007-10-26 | 8,224,800 | 1,177.00 | 1,189.00 | 1,162.00 | 1,179.00 | 00:00:00 | | 2007-10-29 | 3,695,500 | 1,193.00 | 1,194.00 | 1,181.00 | 1,187.00 | 00:00:00 | | 2007-10-30 | 3,494,000 | 1,179.00 | 1,195.00 | 1,175.00 | 1,193.00 | 00:00:00 | | 2007-10-31 | 7,090,300 | 1,194.00 | 1,207.00 | 1,185.00 | 1,201.00 | 00:00:00 | | 2007-11-01 | 10,325,400 | 1,197.00 | 1,250.00 | 1,180.00 | 1,191.00 | 00:00:00 | | 2007-11-02 | 6,595,600 | 1,184.00 | 1,219.00 | 1,172.00 | 1,197.00 | 00:00:00 | | 2007-11-05 | 4,169,200 | 1,179.00 | 1,204.00 | 1,166.00 | 1,166.00 | 00:00:00 | | 2007-11-06 | 6,152,200 | 1,171.00 | 1,171.00 | 1,140.00 | 1,152.00 | 00:00:00 | | 2007-11-07 | 4,335,400 | 1,154.00 | 1,164.00 | 1,126.00 | 1,138.00 | 00:00:00 | | 2007-11-08 | 6,956,900 | 1,129.00 | 1,136.00 | 1,099.00 | 1,121.00 | 00:00:00 | | 2007-11-09 | 6,111,400 | 1,123.00 | 1,124.00 | 1,090.00 | 1,104.00 | 00:00:00 | | 2007-11-12 | 4,331,100 | 1,103.00 | 1,111.00 | 1,092.00 | 1,108.00 | 00:00:00 | | 2007-11-13 | 4,745,900 | 1,106.00 | 1,128.00 | 1,092.00 | 1,119.00 | 00:00:00 | | 2007-11-14 | 5,419,700 | 1,123.00 | 1,126.00 | 1,096.00 | 1,104.00 | 00:00:00 | | 2007-11-15 | 4,297,800 | 1,109.00 | 1,125.00 | 1,103.00 | 1,123.00 | 00:00:00 | | 2007-11-16 | 4,034,200 | 1,111.00 | 1,126.00 | 1,095.00 | 1,100.00 | 00:00:00 | | 2007-11-19 | 5,084,000 | 1,104.00 | 1,106.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2007-11-20 | 8,334,300 | 1,070.00 | 1,080.00 | 1,027.00 | 1,070.00 | 00:00:00 | | 2007-11-21 | 4,216,400 | 1,059.00 | 1,063.00 | 1,039.00 | 1,042.00 | 00:00:00 | | 2007-11-22 | 5,601,400 | 1,048.00 | 1,075.00 | 1,031.00 | 1,074.00 | 00:00:00 | | 2007-11-23 | 5,025,800 | 1,070.00 | 1,120.00 | 1,068.00 | 1,100.00 | 00:00:00 | | 2007-11-26 | 3,964,400 | 1,111.00 | 1,111.00 | 1,086.00 | 1,108.00 | 00:00:00 | | 2007-11-27 | 6,032,300 | 1,092.00 | 1,112.00 | 1,090.00 | 1,100.00 | 00:00:00 | | 2007-11-28 | 5,606,000 | 1,095.00 | 1,132.00 | 1,091.00 | 1,128.00 | 00:00:00 | | 2007-11-29 | 3,140,800 | 1,144.00 | 1,149.00 | 1,127.00 | 1,144.00 | 00:00:00 | | 2007-11-30 | 11,220,600 | 1,155.00 | 1,165.00 | 1,140.00 | 1,163.00 | 00:00:00 | | 2007-12-03 | 3,948,100 | 1,165.00 | 1,183.00 | 1,153.00 | 1,165.00 | 00:00:00 | | 2007-12-04 | 4,590,000 | 1,165.00 | 1,174.00 | 1,154.00 | 1,164.00 | 00:00:00 | | 2007-12-05 | 4,222,400 | 1,170.00 | 1,194.00 | 1,164.00 | 1,192.00 | 00:00:00 | | 2007-12-06 | 3,164,000 | 1,187.00 | 1,188.00 | 1,158.00 | 1,174.00 | 00:00:00 | | 2007-12-07 | 2,086,800 | 1,184.00 | 1,195.00 | 1,173.00 | 1,179.00 | 00:00:00 | | 2007-12-10 | 2,208,500 | 1,178.00 | 1,195.00 | 1,178.00 | 1,190.00 | 00:00:00 | | 2007-12-11 | 3,342,300 | 1,193.00 | 1,200.00 | 1,168.00 | 1,171.00 | 00:00:00 | | 2007-12-12 | 5,322,700 | 1,167.00 | 1,177.00 | 1,138.00 | 1,146.00 | 00:00:00 | | 2007-12-13 | 8,761,600 | 1,142.00 | 1,154.00 | 1,080.00 | 1,087.00 | 00:00:00 | | 2007-12-14 | 3,501,300 | 1,094.00 | 1,130.00 | 1,093.00 | 1,126.00 | 00:00:00 | | 2007-12-17 | 3,798,100 | 1,115.00 | 1,128.00 | 1,095.00 | 1,115.00 | 00:00:00 | | 2007-12-18 | 2,773,600 | 1,112.00 | 1,137.00 | 1,108.00 | 1,115.00 | 00:00:00 | | 2007-12-19 | 2,047,000 | 1,116.00 | 1,136.00 | 1,108.00 | 1,131.00 | 00:00:00 | | 2007-12-20 | 2,055,900 | 1,136.00 | 1,151.00 | 1,124.00 | 1,146.00 | 00:00:00 | | 2007-12-21 | 3,821,200 | 1,148.00 | 1,162.00 | 1,138.00 | 1,141.00 | 00:00:00 | | 2007-12-24 | 302,200 | 1,159.00 | 1,162.00 | 1,146.00 | 1,161.00 | 00:00:00 | | 2007-12-25 | 0 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 00:00:00 | | 2007-12-26 | 0 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 00:00:00 | | 2007-12-27 | 1,014,300 | 1,160.00 | 1,162.00 | 1,152.00 | 1,155.00 | 00:00:00 | | 2007-12-28 | 783,900 | 1,148.00 | 1,163.00 | 1,136.00 | 1,149.00 | 00:00:00 | | 2007-12-31 | 596,800 | 1,140.00 | 1,153.00 | 1,130.00 | 1,149.00 | 00:00:00 | | 2008-01-01 | 0 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 00:00:00 | | 2008-01-02 | 3,942,200 | 1,162.00 | 1,162.00 | 1,114.00 | 1,119.00 | 00:00:00 | | 2008-01-03 | 3,790,900 | 1,112.00 | 1,123.00 | 1,101.00 | 1,119.00 | 00:00:00 | | 2008-01-04 | 4,644,400 | 1,122.00 | 1,129.00 | 1,098.00 | 1,102.00 | 00:00:00 | | 2008-01-07 | 4,315,000 | 1,105.00 | 1,125.00 | 1,102.00 | 1,110.00 | 00:00:00 | | 2008-01-08 | 7,295,200 | 1,109.00 | 1,144.00 | 1,102.00 | 1,139.00 | 00:00:00 | | 2008-01-09 | 4,231,200 | 1,132.00 | 1,178.00 | 1,132.00 | 1,171.00 | 00:00:00 | | 2008-01-10 | 4,321,900 | 1,174.00 | 1,194.00 | 1,159.00 | 1,161.00 | 00:00:00 | | 2008-01-11 | 3,500,600 | 1,169.00 | 1,183.00 | 1,155.00 | 1,180.00 | 00:00:00 | | 2008-01-14 | 3,893,000 | 1,170.00 | 1,175.00 | 1,136.00 | 1,142.00 | 00:00:00 | | 2008-01-15 | 5,518,900 | 1,136.00 | 1,140.00 | 1,093.00 | 1,093.00 | 00:00:00 | | 2008-01-16 | 5,480,000 | 1,100.00 | 1,104.00 | 1,077.00 | 1,086.00 | 00:00:00 | | 2008-01-17 | 3,672,900 | 1,098.00 | 1,107.00 | 1,081.00 | 1,086.00 | 00:00:00 | | 2008-01-18 | 4,422,300 | 1,078.00 | 1,090.00 | 1,063.00 | 1,075.00 | 00:00:00 | | 2008-01-21 | 6,565,800 | 1,069.00 | 1,072.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2008-01-22 | 12,840,500 | 995.50 | 1,025.00 | 953.00 | 1,023.00 | 00:00:00 | | 2008-01-23 | 6,811,000 | 1,030.00 | 1,030.00 | 977.00 | 985.50 | 00:00:00 | | 2008-01-24 | 8,700,400 | 1,000.00 | 1,027.00 | 965.00 | 1,026.00 | 00:00:00 | | 2008-01-25 | 4,947,800 | 1,029.00 | 1,032.00 | 990.00 | 990.00 | 00:00:00 | | 2008-01-28 | 8,393,000 | 967.50 | 973.50 | 933.50 | 946.50 | 00:00:00 | | 2008-01-29 | 8,395,800 | 950.00 | 952.50 | 918.00 | 935.00 | 00:00:00 | | 2008-01-30 | 6,773,100 | 927.00 | 927.00 | 893.50 | 899.00 | 00:00:00 | | 2008-01-31 | 8,639,200 | 879.50 | 891.00 | 860.00 | 889.50 | 00:00:00 | | 2008-02-01 | 8,662,000 | 901.00 | 943.50 | 898.00 | 942.50 | 00:00:00 | | 2008-02-04 | 4,226,200 | 948.00 | 949.50 | 920.00 | 944.00 | 00:00:00 | | 2008-02-05 | 7,530,300 | 943.50 | 955.00 | 933.00 | 952.00 | 00:00:00 | | 2008-02-06 | 4,788,800 | 948.00 | 969.50 | 935.50 | 960.50 | 00:00:00 | | 2008-02-07 | 5,474,300 | 951.50 | 968.50 | 945.00 | 956.00 | 00:00:00 | | 2008-02-08 | 9,678,000 | 958.00 | 958.00 | 930.50 | 937.50 | 00:00:00 | | 2008-02-11 | 6,255,200 | 922.00 | 925.50 | 894.50 | 895.00 | 00:00:00 | | 2008-02-12 | 4,687,700 | 900.50 | 918.00 | 892.00 | 917.50 | 00:00:00 | | 2008-02-13 | 3,914,100 | 912.50 | 930.50 | 903.00 | 924.50 | 00:00:00 | | 2008-02-14 | 3,774,100 | 927.00 | 928.00 | 899.50 | 903.00 | 00:00:00 | | 2008-02-15 | 4,768,700 | 902.50 | 909.50 | 888.50 | 900.50 | 00:00:00 | | 2008-02-18 | 4,538,700 | 910.00 | 937.00 | 903.50 | 930.00 | 00:00:00 | | 2008-02-19 | 8,769,800 | 928.00 | 971.00 | 919.50 | 939.50 | 00:00:00 | | 2008-02-20 | 8,311,400 | 938.00 | 987.50 | 938.00 | 951.50 | 00:00:00 | | 2008-02-21 | 11,770,700 | 958.50 | 995.00 | 943.00 | 974.50 | 00:00:00 | | 2008-02-22 | 11,615,500 | 968.00 | 1,012.00 | 967.50 | 997.00 | 00:00:00 | | 2008-02-25 | 5,134,800 | 1,002.00 | 1,015.00 | 991.50 | 1,000.00 | 00:00:00 | | 2008-02-26 | 6,444,400 | 1,000.00 | 1,018.00 | 982.00 | 1,015.00 | 00:00:00 | | 2008-02-27 | 6,117,300 | 1,015.00 | 1,034.00 | 1,006.00 | 1,026.00 | 00:00:00 | | 2008-02-28 | 6,140,500 | 1,022.00 | 1,051.00 | 1,019.00 | 1,025.00 | 00:00:00 | | 2008-02-29 | 5,401,000 | 1,016.00 | 1,016.00 | 988.00 | 990.00 | 00:00:00 | | 2008-03-03 | 6,144,200 | 980.00 | 998.50 | 969.00 | 981.00 | 00:00:00 | | 2008-03-04 | 7,792,100 | 980.50 | 995.00 | 974.50 | 978.00 | 00:00:00 | | 2008-03-05 | 4,921,300 | 989.50 | 1,007.00 | 985.50 | 994.00 | 00:00:00 | | 2008-03-06 | 5,159,900 | 994.50 | 1,016.00 | 985.50 | 993.50 | 00:00:00 | | 2008-03-07 | 7,401,900 | 978.00 | 989.00 | 965.50 | 983.00 | 00:00:00 | | 2008-03-10 | 4,768,000 | 975.00 | 977.50 | 950.00 | 954.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
