|
 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 | | 2009-02-17 | 1,841,300 | 1,016.00 | 1,016.00 | 991.00 | 1,004.00 | 00:00:00 | | 2009-02-18 | 2,180,200 | 1,009.00 | 1,030.00 | 1,000.00 | 1,009.00 | 00:00:00 | | 2009-02-19 | 5,678,600 | 1,019.00 | 1,038.00 | 927.50 | 942.50 | 00:00:00 | | 2009-02-20 | 4,125,000 | 945.00 | 949.00 | 878.00 | 883.00 | 00:00:00 | | 2009-02-23 | 1,982,200 | 894.50 | 903.00 | 878.50 | 894.50 | 00:00:00 | | 2009-02-24 | 2,810,200 | 892.50 | 915.00 | 892.50 | 907.00 | 00:00:00 | | 2009-02-25 | 2,724,400 | 904.00 | 910.50 | 896.50 | 902.00 | 00:00:00 | | 2009-02-26 | 1,865,900 | 913.50 | 915.00 | 885.50 | 889.50 | 00:00:00 | | 2009-02-27 | 4,114,400 | 881.50 | 881.50 | 825.00 | 833.50 | 00:00:00 | | 2009-03-02 | 2,149,200 | 826.50 | 830.50 | 806.50 | 807.00 | 00:00:00 | | 2009-03-03 | 3,318,100 | 810.00 | 818.00 | 794.00 | 798.00 | 00:00:00 | | 2009-03-04 | 3,527,000 | 802.00 | 803.50 | 780.50 | 798.50 | 00:00:00 | | 2009-03-05 | 2,297,800 | 798.00 | 805.00 | 791.00 | 792.00 | 00:00:00 | | 2009-03-06 | 2,823,700 | 795.50 | 798.00 | 770.00 | 781.50 | 00:00:00 | | 2009-03-09 | 4,131,100 | 792.50 | 816.50 | 769.00 | 798.50 | 00:00:00 | | 2009-03-10 | 2,526,600 | 800.50 | 808.50 | 771.50 | 806.00 | 00:00:00 | | 2009-03-11 | 3,048,900 | 800.00 | 808.50 | 778.50 | 780.00 | 00:00:00 | | 2009-03-12 | 3,453,200 | 783.00 | 814.00 | 764.00 | 812.00 | 00:00:00 | | 2009-03-13 | 3,260,200 | 820.00 | 842.50 | 820.00 | 837.50 | 00:00:00 | | 2009-03-16 | 3,259,200 | 850.00 | 871.50 | 849.00 | 863.50 | 00:00:00 | | 2009-03-17 | 3,152,100 | 864.00 | 884.00 | 857.50 | 876.50 | 00:00:00 | | 2009-03-18 | 1,665,500 | 879.00 | 889.00 | 862.50 | 866.50 | 00:00:00 | | 2009-03-19 | 3,305,000 | 868.50 | 873.00 | 816.50 | 819.50 | 00:00:00 | | 2009-03-20 | 3,292,900 | 820.00 | 822.00 | 805.00 | 812.50 | 00:00:00 | | 2009-03-23 | 2,525,600 | 829.50 | 839.50 | 811.50 | 835.50 | 00:00:00 | | 2009-03-24 | 2,943,000 | 843.50 | 850.00 | 814.50 | 818.00 | 00:00:00 | | 2009-03-25 | 4,324,100 | 821.50 | 828.50 | 791.00 | 796.50 | 00:00:00 | | 2009-03-26 | 2,354,800 | 800.00 | 808.00 | 789.50 | 797.50 | 00:00:00 | | 2009-03-27 | 2,776,200 | 802.50 | 808.00 | 784.00 | 796.00 | 00:00:00 | | 2009-03-30 | 2,577,300 | 794.50 | 801.00 | 778.00 | 795.50 | 00:00:00 | | 2009-03-31 | 5,411,100 | 820.00 | 875.00 | 820.00 | 863.00 | 00:00:00 | | 2009-04-01 | 3,264,700 | 835.00 | 835.00 | 816.50 | 833.50 | 00:00:00 | | 2009-04-02 | 3,731,900 | 835.00 | 860.00 | 831.00 | 843.50 | 00:00:00 | | 2009-04-03 | 2,248,400 | 833.50 | 846.00 | 813.50 | 822.00 | 00:00:00 | | 2009-04-06 | 2,552,200 | 835.00 | 836.50 | 810.50 | 833.50 | 00:00:00 | | 2009-04-07 | 2,513,500 | 833.00 | 841.50 | 806.50 | 826.00 | 00:00:00 | | 2009-04-08 | 2,167,700 | 842.50 | 842.50 | 809.50 | 821.00 | 00:00:00 | | 2009-04-09 | 1,600,400 | 827.00 | 827.50 | 810.50 | 826.00 | 00:00:00 | | 2009-04-14 | 3,274,700 | 827.50 | 828.50 | 785.50 | 803.00 | 00:00:00 | | 2009-04-15 | 2,382,900 | 800.50 | 830.00 | 798.50 | 825.00 | 00:00:00 | | 2009-04-16 | 3,718,400 | 828.00 | 867.00 | 827.00 | 866.00 | 00:00:00 | | 2009-04-17 | 2,398,300 | 867.00 | 883.00 | 852.00 | 874.00 | 00:00:00 | | 2009-04-20 | 547,000 | 870.50 | 877.00 | 844.50 | 854.50 | 00:00:00 | | 2009-04-21 | 283,300 | 856.00 | 867.00 | 834.50 | 848.00 | 00:00:00 | | 2009-04-22 | 280,800 | 841.50 | 846.00 | 822.00 | 845.00 | 00:00:00 | | 2009-04-23 | 452,200 | 845.00 | 895.00 | 841.00 | 868.00 | 00:00:00 | | 2009-04-24 | 281,100 | 870.00 | 875.00 | 861.50 | 875.00 | 00:00:00 | | 2009-04-27 | 463,300 | 879.50 | 925.00 | 879.50 | 890.50 | 00:00:00 | | 2009-04-28 | 264,700 | 885.00 | 891.50 | 857.50 | 860.00 | 00:00:00 | | 2009-04-29 | 265,500 | 868.00 | 875.50 | 852.00 | 864.50 | 00:00:00 | | 2009-04-30 | 473,700 | 863.50 | 896.50 | 843.00 | 850.50 | 00:00:00 | | 2009-05-01 | 202,600 | 822.50 | 856.50 | 822.50 | 835.00 | 00:00:00 | | 2009-05-05 | 493,600 | 818.50 | 853.50 | 818.00 | 853.50 | 00:00:00 | | 2009-05-06 | 2,394,800 | 850.50 | 870.50 | 842.00 | 854.50 | 00:00:00 | | 2009-05-07 | 698,000 | 848.00 | 854.50 | 831.00 | 847.00 | 00:00:00 | | 2009-05-08 | 534,500 | 864.50 | 879.00 | 847.50 | 864.50 | 00:00:00 | | 2009-05-11 | 335,900 | 840.50 | 862.50 | 826.00 | 855.00 | 00:00:00 | | 2009-05-12 | 652,200 | 850.00 | 861.00 | 845.50 | 855.00 | 00:00:00 | | 2009-05-13 | 584,300 | 854.50 | 907.00 | 850.50 | 878.50 | 00:00:00 | | 2009-05-14 | 257,400 | 874.00 | 883.50 | 860.00 | 880.50 | 00:00:00 | | 2009-05-15 | 300,300 | 878.00 | 893.00 | 867.00 | 875.00 | 00:00:00 | | 2009-05-18 | 187,100 | 870.50 | 897.00 | 870.50 | 892.50 | 00:00:00 | | 2009-05-19 | 249,200 | 895.00 | 897.50 | 882.00 | 895.50 | 00:00:00 | | 2009-05-20 | 356,300 | 898.50 | 921.00 | 898.50 | 919.00 | 00:00:00 | | 2009-05-21 | 372,300 | 887.00 | 898.50 | 874.50 | 876.50 | 00:00:00 | | 2009-05-22 | 287,300 | 874.00 | 880.00 | 857.00 | 865.00 | 00:00:00 | | 2009-05-26 | 274,900 | 868.50 | 873.50 | 855.50 | 872.00 | 00:00:00 | | 2009-05-27 | 498,400 | 868.50 | 872.00 | 853.50 | 856.50 | 00:00:00 | | 2009-05-28 | 284,400 | 857.50 | 871.50 | 841.50 | 858.50 | 00:00:00 | | 2009-05-29 | 477,400 | 863.50 | 869.00 | 852.00 | 855.00 | 00:00:00 | | 2009-06-01 | 160,500 | 870.00 | 875.50 | 851.50 | 855.00 | 00:00:00 | | 2009-06-02 | 221,800 | 858.00 | 866.00 | 851.00 | 855.50 | 00:00:00 | | 2009-06-03 | 375,100 | 855.00 | 864.50 | 833.00 | 856.50 | 00:00:00 | | 2009-06-04 | 354,600 | 859.50 | 885.00 | 858.50 | 880.00 | 00:00:00 | | 2009-06-05 | 191,900 | 880.50 | 884.50 | 866.50 | 877.00 | 00:00:00 | | 2009-06-08 | 286,000 | 877.00 | 877.00 | 855.00 | 855.50 | 00:00:00 | | 2009-06-09 | 331,500 | 857.00 | 862.00 | 841.00 | 842.00 | 00:00:00 | | 2009-06-10 | 325,700 | 847.50 | 858.00 | 829.50 | 832.00 | 00:00:00 | | 2009-06-11 | 185,300 | 836.00 | 840.00 | 819.00 | 827.00 | 00:00:00 | | 2009-06-12 | 3,657,400 | 824.50 | 842.50 | 822.00 | 831.50 | 00:00:00 | | 2009-06-15 | 788,900 | 827.00 | 831.50 | 801.00 | 802.50 | 00:00:00 | | 2009-06-16 | 1,731,900 | 804.00 | 826.00 | 798.50 | 815.00 | 00:00:00 | | 2009-06-17 | 1,053,700 | 812.00 | 837.00 | 812.00 | 828.00 | 00:00:00 | | 2009-06-18 | 900,500 | 830.00 | 840.00 | 812.00 | 817.50 | 00:00:00 | | 2009-06-19 | 1,787,300 | 821.00 | 837.50 | 819.00 | 834.50 | 00:00:00 | | 2009-06-22 | 826,900 | 833.50 | 833.50 | 810.00 | 810.19 | 00:00:00 | | 2009-06-23 | 542,900 | 811.00 | 834.00 | 811.00 | 828.50 | 00:00:00 | | 2009-06-24 | 742,500 | 823.00 | 842.00 | 816.50 | 835.00 | 00:00:00 | | 2009-06-25 | 654,000 | 833.00 | 838.00 | 818.00 | 831.00 | 00:00:00 | | 2009-06-26 | 417,500 | 836.50 | 846.50 | 829.00 | 836.00 | 00:00:00 | | 2009-06-29 | 386,500 | 837.50 | 851.00 | 826.50 | 833.50 | 00:00:00 | | 2009-06-30 | 903,900 | 839.00 | 842.00 | 830.00 | 835.50 | 00:00:00 | | 2009-07-01 | 748,600 | 836.00 | 844.00 | 828.50 | 840.77 | 00:00:00 | | 2009-07-02 | 246,900 | 834.50 | 834.50 | 816.00 | 822.50 | 00:00:00 | | 2009-07-03 | 632,700 | 826.50 | 845.00 | 820.00 | 830.00 | 00:00:00 | | 2009-07-06 | 409,900 | 829.00 | 840.00 | 826.50 | 837.50 | 00:00:00 | | 2009-07-07 | 406,100 | 846.00 | 861.00 | 842.00 | 843.00 | 00:00:00 | | 2009-07-08 | 324,500 | 839.50 | 882.50 | 838.00 | 842.00 | 00:00:00 | | 2009-07-09 | 360,600 | 845.50 | 846.50 | 831.50 | 838.66 | 00:00:00 | | 2009-07-10 | 189,000 | 832.00 | 832.50 | 820.50 | 826.76 | 00:00:00 | | 2009-07-13 | 175,800 | 821.50 | 834.00 | 821.50 | 831.50 | 00:00:00 | | 2009-07-14 | 381,600 | 832.00 | 840.00 | 826.00 | 830.00 | 00:00:00 | | 2009-07-15 | 302,500 | 834.00 | 844.00 | 830.50 | 832.00 | 00:00:00 | | 2009-07-16 | 207,400 | 828.50 | 842.50 | 818.00 | 836.50 | 00:00:00 | | 2009-07-17 | 356,200 | 836.00 | 838.50 | 827.50 | 836.50 | 00:00:00 | | 2009-07-20 | 315,500 | 839.00 | 842.50 | 825.50 | 829.50 | 00:00:00 | | 2009-07-21 | 446,000 | 833.00 | 837.00 | 828.50 | 833.50 | 00:00:00 | | 2009-07-22 | 880,000 | 842.50 | 877.00 | 834.50 | 866.50 | 00:00:00 | | 2009-07-23 | 464,400 | 866.00 | 877.00 | 861.50 | 871.50 | 00:00:00 | | 2009-07-24 | 263,800 | 871.00 | 881.00 | 856.00 | 878.00 | 00:00:00 | | 2009-07-27 | 731,800 | 885.50 | 901.00 | 876.00 | 884.62 | 00:00:00 | | 2009-07-28 | 1,231,000 | 889.50 | 900.00 | 883.00 | 891.00 | 00:00:00 | | 2009-07-29 | 346,600 | 894.00 | 910.00 | 880.00 | 893.00 | 00:00:00 | | 2009-07-30 | 217,500 | 900.00 | 905.00 | 891.00 | 894.00 | 00:00:00 | | 2009-07-31 | 560,700 | 891.00 | 894.50 | 885.00 | 888.00 | 00:00:00 | | 2009-08-03 | 717,200 | 893.50 | 899.00 | 882.00 | 882.50 | 00:00:00 | | 2009-08-04 | 242,000 | 879.00 | 888.00 | 868.50 | 882.00 | 00:00:00 | | 2009-08-05 | 1,000,300 | 900.00 | 923.50 | 850.00 | 919.00 | 00:00:00 | | 2009-08-06 | 1,377,400 | 934.50 | 974.00 | 931.00 | 960.50 | 00:00:00 | | 2009-08-07 | 935,400 | 960.50 | 982.50 | 948.50 | 982.50 | 00:00:00 | | 2009-08-10 | 461,100 | 976.50 | 996.50 | 975.50 | 992.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
