|
 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 | | 2008-03-10 | 4,768,000 | 975.00 | 977.50 | 950.00 | 954.00 | 00:00:00 | | 2008-03-11 | 6,851,500 | 953.50 | 976.00 | 934.50 | 941.50 | 00:00:00 | | 2008-03-12 | 5,834,100 | 953.00 | 968.00 | 950.00 | 960.50 | 00:00:00 | | 2008-03-13 | 6,813,400 | 943.50 | 950.50 | 923.50 | 943.00 | 00:00:00 | | 2008-03-14 | 17,249,700 | 941.00 | 1,035.00 | 935.50 | 990.00 | 00:00:00 | | 2008-03-17 | 8,491,000 | 960.00 | 1,016.00 | 958.00 | 999.00 | 00:00:00 | | 2008-03-18 | 9,195,300 | 1,016.00 | 1,097.00 | 1,009.00 | 1,060.00 | 00:00:00 | | 2008-03-19 | 5,251,000 | 1,063.00 | 1,070.00 | 1,009.00 | 1,040.00 | 00:00:00 | | 2008-03-20 | 5,143,900 | 1,028.00 | 1,058.00 | 1,028.00 | 1,040.00 | 00:00:00 | | 2008-03-21 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2008-03-24 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2008-03-25 | 3,285,400 | 1,060.00 | 1,068.00 | 1,025.00 | 1,036.00 | 00:00:00 | | 2008-03-26 | 5,085,500 | 1,035.00 | 1,035.00 | 992.50 | 995.50 | 00:00:00 | | 2008-03-27 | 3,454,200 | 994.00 | 1,005.00 | 989.00 | 998.50 | 00:00:00 | | 2008-03-28 | 3,346,400 | 1,005.00 | 1,020.00 | 983.50 | 987.50 | 00:00:00 | | 2008-03-31 | 7,030,800 | 979.00 | 995.00 | 970.00 | 973.50 | 00:00:00 | | 2008-04-01 | 5,543,000 | 967.50 | 999.00 | 966.50 | 978.00 | 00:00:00 | | 2008-04-02 | 5,397,500 | 988.00 | 1,016.00 | 969.00 | 1,007.00 | 00:00:00 | | 2008-04-03 | 3,939,100 | 1,008.00 | 1,018.00 | 991.00 | 997.50 | 00:00:00 | | 2008-04-04 | 5,599,600 | 1,001.00 | 1,030.00 | 986.00 | 1,006.00 | 00:00:00 | | 2008-04-07 | 2,771,500 | 1,010.00 | 1,016.00 | 999.00 | 1,007.00 | 00:00:00 | | 2008-04-08 | 5,002,900 | 1,006.00 | 1,007.00 | 980.00 | 991.00 | 00:00:00 | | 2008-04-09 | 7,418,000 | 988.00 | 1,011.00 | 981.50 | 985.00 | 00:00:00 | | 2008-04-10 | 3,791,600 | 978.00 | 999.00 | 974.50 | 993.50 | 00:00:00 | | 2008-04-11 | 4,720,700 | 989.00 | 1,020.00 | 963.50 | 965.00 | 00:00:00 | | 2008-04-14 | 2,856,100 | 956.00 | 967.50 | 939.00 | 940.00 | 00:00:00 | | 2008-04-15 | 4,167,100 | 945.00 | 946.50 | 927.00 | 927.00 | 00:00:00 | | 2008-04-16 | 3,949,300 | 940.00 | 946.00 | 926.00 | 931.00 | 00:00:00 | | 2008-04-17 | 3,498,300 | 934.50 | 956.00 | 924.50 | 925.00 | 00:00:00 | | 2008-04-18 | 5,203,000 | 933.00 | 956.50 | 929.50 | 955.50 | 00:00:00 | | 2008-04-21 | 2,931,900 | 957.50 | 965.00 | 951.00 | 956.00 | 00:00:00 | | 2008-04-22 | 5,097,200 | 946.00 | 946.00 | 913.50 | 918.50 | 00:00:00 | | 2008-04-23 | 10,307,800 | 925.00 | 983.00 | 913.00 | 979.00 | 00:00:00 | | 2008-04-24 | 7,132,700 | 980.50 | 995.50 | 957.00 | 982.00 | 00:00:00 | | 2008-04-25 | 15,751,800 | 985.00 | 997.50 | 918.00 | 940.00 | 00:00:00 | | 2008-04-28 | 10,736,000 | 939.50 | 939.50 | 885.50 | 903.00 | 00:00:00 | | 2008-04-29 | 4,809,400 | 900.00 | 934.50 | 895.00 | 931.00 | 00:00:00 | | 2008-04-30 | 4,860,600 | 934.00 | 955.00 | 931.50 | 936.50 | 00:00:00 | | 2008-05-01 | 2,964,000 | 924.00 | 928.00 | 912.50 | 923.00 | 00:00:00 | | 2008-05-02 | 3,310,300 | 927.00 | 938.00 | 917.50 | 919.00 | 00:00:00 | | 2008-05-05 | 0 | 919.00 | 919.00 | 919.00 | 919.00 | 00:00:00 | | 2008-05-06 | 7,701,400 | 908.00 | 908.00 | 862.00 | 876.50 | 00:00:00 | | 2008-05-07 | 3,883,100 | 883.50 | 888.50 | 872.00 | 883.50 | 00:00:00 | | 2008-05-08 | 3,827,000 | 868.00 | 883.50 | 865.50 | 878.50 | 00:00:00 | | 2008-05-09 | 8,311,600 | 870.00 | 874.50 | 836.50 | 860.00 | 00:00:00 | | 2008-05-12 | 2,840,900 | 859.50 | 873.00 | 856.00 | 862.00 | 00:00:00 | | 2008-05-13 | 4,957,300 | 866.50 | 872.50 | 848.50 | 850.00 | 00:00:00 | | 2008-05-14 | 4,269,200 | 857.00 | 861.00 | 850.00 | 852.50 | 00:00:00 | | 2008-05-15 | 3,129,900 | 847.50 | 849.50 | 836.00 | 838.50 | 00:00:00 | | 2008-05-16 | 5,441,300 | 847.00 | 861.50 | 836.50 | 855.00 | 00:00:00 | | 2008-05-19 | 3,286,700 | 861.00 | 886.00 | 853.00 | 886.00 | 00:00:00 | | 2008-05-20 | 4,566,000 | 884.00 | 895.00 | 878.00 | 878.00 | 00:00:00 | | 2008-05-21 | 3,591,700 | 879.00 | 892.00 | 865.00 | 880.00 | 00:00:00 | | 2008-05-22 | 2,824,500 | 879.00 | 882.00 | 871.00 | 874.50 | 00:00:00 | | 2008-05-23 | 3,106,800 | 875.00 | 876.00 | 858.00 | 861.00 | 00:00:00 | | 2008-05-27 | 3,958,200 | 867.00 | 880.00 | 864.00 | 871.50 | 00:00:00 | | 2008-05-28 | 3,566,600 | 871.00 | 897.00 | 866.50 | 876.00 | 00:00:00 | | 2008-05-29 | 3,039,800 | 885.00 | 887.50 | 869.00 | 874.00 | 00:00:00 | | 2008-05-30 | 13,974,300 | 872.50 | 880.00 | 855.50 | 861.00 | 00:00:00 | | 2008-06-02 | 4,732,900 | 857.50 | 859.00 | 822.50 | 838.00 | 00:00:00 | | 2008-06-03 | 4,506,500 | 841.50 | 849.50 | 825.00 | 830.00 | 00:00:00 | | 2008-06-04 | 4,019,900 | 827.00 | 829.00 | 819.00 | 825.00 | 00:00:00 | | 2008-06-05 | 4,412,400 | 830.50 | 837.00 | 810.00 | 811.50 | 00:00:00 | | 2008-06-06 | 4,423,600 | 822.00 | 830.50 | 809.00 | 814.00 | 00:00:00 | | 2008-06-10 | 8,936,000 | 798.00 | 798.00 | 769.50 | 780.00 | 00:00:00 | | 2008-06-11 | 7,241,200 | 775.00 | 776.50 | 766.50 | 775.00 | 00:00:00 | | 2008-06-12 | 6,748,600 | 776.00 | 818.50 | 775.50 | 808.00 | 00:00:00 | | 2008-06-13 | 4,291,900 | 800.50 | 811.00 | 792.00 | 804.50 | 00:00:00 | | 2008-06-16 | 5,498,500 | 807.00 | 819.00 | 798.00 | 818.00 | 00:00:00 | | 2008-06-17 | 3,414,900 | 819.00 | 825.50 | 808.50 | 815.00 | 00:00:00 | | 2008-06-18 | 3,002,800 | 806.00 | 816.50 | 803.50 | 813.00 | 00:00:00 | | 2008-06-19 | 4,944,500 | 805.00 | 815.00 | 793.00 | 795.50 | 00:00:00 | | 2008-06-20 | 4,452,500 | 786.00 | 810.00 | 786.00 | 797.00 | 00:00:00 | | 2008-06-23 | 6,654,400 | 812.50 | 857.00 | 812.50 | 842.50 | 00:00:00 | | 2008-06-24 | 3,276,800 | 837.00 | 851.50 | 824.00 | 833.00 | 00:00:00 | | 2008-06-25 | 2,257,200 | 833.50 | 848.00 | 833.50 | 844.00 | 00:00:00 | | 2008-06-26 | 2,918,400 | 835.50 | 838.50 | 824.00 | 824.50 | 00:00:00 | | 2008-06-27 | 2,343,800 | 820.00 | 826.50 | 810.00 | 815.00 | 00:00:00 | | 2008-06-30 | 2,951,400 | 818.00 | 828.50 | 806.00 | 823.50 | 00:00:00 | | 2008-07-01 | 4,723,300 | 810.00 | 815.00 | 791.50 | 794.00 | 00:00:00 | | 2008-07-02 | 3,996,200 | 797.50 | 822.50 | 797.50 | 800.00 | 00:00:00 | | 2008-07-03 | 4,568,100 | 787.00 | 814.00 | 772.50 | 808.50 | 00:00:00 | | 2008-07-04 | 1,503,900 | 807.00 | 810.00 | 786.00 | 793.00 | 00:00:00 | | 2008-07-07 | 2,461,200 | 797.50 | 805.00 | 782.50 | 797.00 | 00:00:00 | | 2008-07-08 | 3,910,500 | 778.00 | 793.50 | 768.00 | 790.00 | 00:00:00 | | 2008-07-09 | 3,374,200 | 796.50 | 827.50 | 791.00 | 825.50 | 00:00:00 | | 2008-07-10 | 3,386,100 | 810.00 | 819.50 | 805.00 | 805.50 | 00:00:00 | | 2008-07-11 | 2,475,400 | 805.50 | 809.00 | 785.00 | 785.00 | 00:00:00 | | 2008-07-14 | 3,728,200 | 792.50 | 801.50 | 773.50 | 776.50 | 00:00:00 | | 2008-07-15 | 4,463,200 | 766.00 | 778.50 | 746.00 | 760.50 | 00:00:00 | | 2008-07-16 | 4,598,500 | 765.00 | 765.00 | 726.50 | 745.00 | 00:00:00 | | 2008-07-17 | 6,436,400 | 741.50 | 751.00 | 711.50 | 749.50 | 00:00:00 | | 2008-07-18 | 5,753,500 | 750.00 | 771.50 | 728.00 | 770.50 | 00:00:00 | | 2008-07-21 | 5,106,800 | 769.50 | 769.50 | 733.50 | 758.00 | 00:00:00 | | 2008-07-22 | 3,010,200 | 753.00 | 780.50 | 746.50 | 779.00 | 00:00:00 | | 2008-07-23 | 3,276,500 | 787.50 | 792.00 | 770.50 | 783.50 | 00:00:00 | | 2008-07-24 | 3,377,800 | 789.00 | 814.00 | 784.00 | 805.50 | 00:00:00 | | 2008-07-25 | 2,896,400 | 795.50 | 816.00 | 795.50 | 808.50 | 00:00:00 | | 2008-07-28 | 3,177,500 | 808.50 | 808.50 | 791.00 | 796.50 | 00:00:00 | | 2008-07-29 | 1,760,500 | 792.00 | 808.00 | 785.00 | 806.00 | 00:00:00 | | 2008-07-30 | 2,504,500 | 809.00 | 822.50 | 796.50 | 802.00 | 00:00:00 | | 2008-07-31 | 7,001,800 | 793.50 | 866.50 | 769.00 | 831.50 | 00:00:00 | | 2008-08-01 | 4,870,600 | 830.00 | 870.50 | 828.50 | 867.50 | 00:00:00 | | 2008-08-04 | 3,411,600 | 871.50 | 874.00 | 852.00 | 856.50 | 00:00:00 | | 2008-08-05 | 4,397,800 | 870.00 | 906.00 | 869.50 | 901.00 | 00:00:00 | | 2008-08-06 | 4,264,700 | 905.00 | 909.50 | 873.00 | 884.00 | 00:00:00 | | 2008-08-07 | 3,892,400 | 884.50 | 907.50 | 882.50 | 901.00 | 00:00:00 | | 2008-08-08 | 1,719,000 | 882.00 | 913.00 | 876.50 | 907.00 | 00:00:00 | | 2008-08-11 | 1,940,500 | 897.00 | 922.00 | 895.00 | 920.00 | 00:00:00 | | 2008-08-12 | 4,288,800 | 921.50 | 946.00 | 917.50 | 933.50 | 00:00:00 | | 2008-08-13 | 3,349,700 | 929.50 | 940.00 | 923.00 | 934.00 | 00:00:00 | | 2008-08-14 | 2,448,000 | 942.00 | 945.00 | 926.00 | 940.00 | 00:00:00 | | 2008-08-15 | 2,003,900 | 941.00 | 968.50 | 940.00 | 961.50 | 00:00:00 | | 2008-08-18 | 2,019,800 | 959.00 | 962.00 | 944.50 | 946.50 | 00:00:00 | | 2008-08-19 | 2,546,600 | 940.00 | 952.00 | 931.00 | 935.50 | 00:00:00 | | 2008-08-20 | 1,873,200 | 936.50 | 938.50 | 920.00 | 931.00 | 00:00:00 | | 2008-08-21 | 1,619,400 | 920.00 | 933.50 | 920.00 | 921.50 | 00:00:00 | | 2008-08-22 | 1,661,700 | 925.50 | 949.00 | 922.50 | 946.50 | 00:00:00 | | 2008-08-26 | 3,236,600 | 938.50 | 971.00 | 928.50 | 965.00 | 00:00:00 | | 2008-08-27 | 1,909,600 | 967.00 | 967.00 | 944.50 | 958.00 | 00:00:00 | | 2008-08-28 | 2,214,200 | 962.00 | 969.00 | 949.50 | 967.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
