|
 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 2024-06-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-05 | 1,810,700 | 1,252.00 | 1,256.00 | 1,229.00 | 1,234.00 | 00:00:00 | | 2010-02-08 | 1,151,200 | 1,232.00 | 1,244.00 | 1,223.00 | 1,236.00 | 00:00:00 | | 2010-02-09 | 1,166,000 | 1,232.00 | 1,251.00 | 1,228.00 | 1,247.00 | 00:00:00 | | 2010-02-10 | 1,008,700 | 1,248.00 | 1,256.00 | 1,236.00 | 1,238.00 | 00:00:00 | | 2010-02-11 | 1,213,400 | 1,243.00 | 1,260.00 | 1,242.00 | 1,255.00 | 00:00:00 | | 2010-02-12 | 1,263,800 | 1,262.00 | 1,272.00 | 1,249.00 | 1,259.00 | 00:00:00 | | 2010-02-15 | 696,500 | 1,265.00 | 1,278.00 | 1,265.00 | 1,269.00 | 00:00:00 | | 2010-02-16 | 1,621,400 | 1,274.00 | 1,281.00 | 1,273.00 | 1,280.00 | 00:00:00 | | 2010-02-17 | 982,600 | 1,286.00 | 1,294.00 | 1,282.00 | 1,289.00 | 00:00:00 | | 2010-02-18 | 2,416,300 | 1,291.00 | 1,312.00 | 1,287.00 | 1,310.00 | 00:00:00 | | 2010-02-19 | 7,071,600 | 1,301.00 | 1,414.00 | 1,292.00 | 1,370.00 | 00:00:00 | | 2010-02-22 | 3,381,000 | 1,377.00 | 1,383.00 | 1,338.00 | 1,380.00 | 00:00:00 | | 2010-02-23 | 3,490,400 | 1,377.00 | 1,380.00 | 1,345.00 | 1,368.00 | 00:00:00 | | 2010-02-24 | 1,658,000 | 1,370.00 | 1,380.00 | 1,353.00 | 1,365.00 | 00:00:00 | | 2010-02-25 | 3,881,100 | 1,363.00 | 1,400.00 | 1,362.00 | 1,392.00 | 00:00:00 | | 2010-02-26 | 2,192,700 | 1,398.00 | 1,409.00 | 1,381.00 | 1,407.00 | 00:00:00 | | 2010-03-01 | 2,225,400 | 1,417.00 | 1,445.00 | 1,407.00 | 1,443.00 | 00:00:00 | | 2010-03-02 | 2,052,500 | 1,438.00 | 1,466.00 | 1,438.00 | 1,465.00 | 00:00:00 | | 2010-03-03 | 2,979,400 | 1,465.00 | 1,478.00 | 1,452.00 | 1,476.00 | 00:00:00 | | 2010-03-04 | 2,559,400 | 1,474.00 | 1,487.00 | 1,467.00 | 1,478.00 | 00:00:00 | | 2010-03-05 | 1,653,300 | 1,480.00 | 1,485.00 | 1,469.00 | 1,472.00 | 00:00:00 | | 2010-03-08 | 934,600 | 1,474.00 | 1,480.00 | 1,453.00 | 1,467.00 | 00:00:00 | | 2010-03-09 | 1,534,800 | 1,468.00 | 1,473.00 | 1,462.00 | 1,468.00 | 00:00:00 | | 2010-03-10 | 1,762,000 | 1,461.00 | 1,477.00 | 1,454.00 | 1,467.00 | 00:00:00 | | 2010-03-11 | 1,292,200 | 1,464.00 | 1,469.00 | 1,450.00 | 1,454.00 | 00:00:00 | | 2010-03-12 | 1,181,700 | 1,458.00 | 1,462.00 | 1,447.00 | 1,449.00 | 00:00:00 | | 2010-03-15 | 2,225,300 | 1,460.00 | 1,472.00 | 1,458.00 | 1,466.00 | 00:00:00 | | 2010-03-16 | 1,810,800 | 1,474.00 | 1,477.00 | 1,458.00 | 1,466.00 | 00:00:00 | | 2010-03-17 | 2,339,200 | 1,449.00 | 1,456.00 | 1,432.00 | 1,440.00 | 00:00:00 | | 2010-03-18 | 1,100,000 | 1,438.00 | 1,458.00 | 1,430.00 | 1,455.00 | 00:00:00 | | 2010-03-19 | 2,681,400 | 1,455.00 | 1,472.00 | 1,450.00 | 1,470.00 | 00:00:00 | | 2010-03-22 | 641,900 | 1,462.00 | 1,484.00 | 1,460.00 | 1,481.00 | 00:00:00 | | 2010-03-23 | 1,297,800 | 1,483.00 | 1,484.00 | 1,470.00 | 1,478.00 | 00:00:00 | | 2010-03-24 | 2,108,700 | 1,482.00 | 1,526.00 | 1,478.00 | 1,509.00 | 00:00:00 | | 2010-03-25 | 1,380,500 | 1,507.00 | 1,526.00 | 1,507.00 | 1,516.00 | 00:00:00 | | 2010-03-26 | 1,142,000 | 1,511.00 | 1,520.00 | 1,490.00 | 1,494.00 | 00:00:00 | | 2010-03-29 | 683,400 | 1,493.00 | 1,496.00 | 1,479.00 | 1,484.00 | 00:00:00 | | 2010-03-30 | 1,881,200 | 1,484.00 | 1,484.00 | 1,450.00 | 1,452.00 | 00:00:00 | | 2010-03-31 | 1,960,900 | 1,452.00 | 1,461.00 | 1,446.00 | 1,454.00 | 00:00:00 | | 2010-04-01 | 1,834,000 | 1,460.00 | 1,460.00 | 1,445.00 | 1,448.00 | 00:00:00 | | 2010-04-06 | 795,400 | 1,449.00 | 1,453.00 | 1,442.00 | 1,447.00 | 00:00:00 | | 2010-04-07 | 674,200 | 1,443.00 | 1,458.00 | 1,438.00 | 1,453.00 | 00:00:00 | | 2010-04-08 | 1,865,800 | 1,453.00 | 1,465.00 | 1,447.00 | 1,450.00 | 00:00:00 | | 2010-04-09 | 712,900 | 1,457.00 | 1,457.00 | 1,443.00 | 1,449.00 | 00:00:00 | | 2010-04-12 | 2,367,100 | 1,444.00 | 1,451.00 | 1,435.00 | 1,443.00 | 00:00:00 | | 2010-04-13 | 2,291,000 | 1,437.00 | 1,446.00 | 1,431.00 | 1,435.00 | 00:00:00 | | 2010-04-14 | 1,099,900 | 1,440.00 | 1,440.00 | 1,426.00 | 1,430.00 | 00:00:00 | | 2010-04-15 | 2,447,200 | 1,426.00 | 1,464.00 | 1,426.00 | 1,463.00 | 00:00:00 | | 2010-04-16 | 2,692,100 | 1,456.00 | 1,474.00 | 1,453.00 | 1,469.00 | 00:00:00 | | 2010-04-19 | 1,383,900 | 1,474.00 | 1,478.00 | 1,465.00 | 1,469.00 | 00:00:00 | | 2010-04-20 | 1,084,500 | 1,470.00 | 1,480.00 | 1,458.00 | 1,479.00 | 00:00:00 | | 2010-04-21 | 1,799,900 | 1,487.00 | 1,487.00 | 1,460.00 | 1,462.00 | 00:00:00 | | 2010-04-22 | 4,820,600 | 1,449.00 | 1,459.00 | 1,400.00 | 1,411.00 | 00:00:00 | | 2010-04-23 | 3,500,700 | 1,412.00 | 1,448.00 | 1,401.00 | 1,432.00 | 00:00:00 | | 2010-04-26 | 3,542,500 | 1,438.00 | 1,473.00 | 1,438.00 | 1,468.00 | 00:00:00 | | 2010-04-27 | 2,081,800 | 1,460.00 | 1,477.00 | 1,449.00 | 1,461.00 | 00:00:00 | | 2010-04-28 | 1,779,800 | 1,449.00 | 1,477.00 | 1,435.00 | 1,462.00 | 00:00:00 | | 2010-04-29 | 2,366,300 | 1,454.00 | 1,508.00 | 1,447.00 | 1,454.00 | 00:00:00 | | 2010-04-30 | 2,764,100 | 1,459.00 | 1,459.00 | 1,439.00 | 1,443.00 | 00:00:00 | | 2010-05-04 | 2,312,100 | 1,454.00 | 1,468.00 | 1,444.00 | 1,448.00 | 00:00:00 | | 2010-05-05 | 1,771,400 | 1,448.00 | 1,451.00 | 1,432.00 | 1,433.00 | 00:00:00 | | 2010-05-06 | 1,621,100 | 1,423.00 | 1,444.00 | 1,415.00 | 1,423.00 | 00:00:00 | | 2010-05-07 | 3,261,200 | 1,388.00 | 1,423.00 | 1,388.00 | 1,401.00 | 00:00:00 | | 2010-05-10 | 3,238,200 | 1,403.00 | 1,464.00 | 1,403.00 | 1,448.00 | 00:00:00 | | 2010-05-11 | 1,554,100 | 1,426.00 | 1,434.00 | 1,411.00 | 1,428.00 | 00:00:00 | | 2010-05-12 | 2,300,800 | 1,425.00 | 1,487.00 | 1,425.00 | 1,483.00 | 00:00:00 | | 2010-05-13 | 1,797,500 | 1,475.00 | 1,477.00 | 1,460.00 | 1,464.00 | 00:00:00 | | 2010-05-14 | 2,276,200 | 1,462.00 | 1,462.00 | 1,427.00 | 1,429.00 | 00:00:00 | | 2010-05-17 | 1,340,800 | 1,422.00 | 1,456.00 | 1,422.00 | 1,448.00 | 00:00:00 | | 2010-05-18 | 1,179,400 | 1,459.00 | 1,459.00 | 1,434.00 | 1,442.00 | 00:00:00 | | 2010-05-19 | 3,185,300 | 1,434.00 | 1,445.00 | 1,410.00 | 1,418.00 | 00:00:00 | | 2010-05-20 | 2,565,600 | 1,416.00 | 1,424.00 | 1,375.00 | 1,383.00 | 00:00:00 | | 2010-05-21 | 4,744,000 | 1,373.00 | 1,375.00 | 1,321.00 | 1,342.00 | 00:00:00 | | 2010-05-24 | 2,390,100 | 1,344.00 | 1,360.00 | 1,341.00 | 1,349.00 | 00:00:00 | | 2010-05-25 | 1,757,500 | 1,325.00 | 1,348.00 | 1,318.00 | 1,321.00 | 00:00:00 | | 2010-05-26 | 1,948,600 | 1,330.00 | 1,361.00 | 1,326.00 | 1,346.00 | 00:00:00 | | 2010-05-27 | 2,518,000 | 1,348.00 | 1,392.00 | 1,348.00 | 1,392.00 | 00:00:00 | | 2010-05-28 | 3,017,300 | 1,400.00 | 1,428.00 | 1,394.00 | 1,421.00 | 00:00:00 | | 2010-06-01 | 2,343,100 | 1,415.00 | 1,424.00 | 1,399.00 | 1,407.00 | 00:00:00 | | 2010-06-02 | 3,928,200 | 1,402.00 | 1,451.00 | 1,401.00 | 1,446.00 | 00:00:00 | | 2010-06-03 | 3,395,200 | 1,462.00 | 1,488.00 | 1,458.00 | 1,465.00 | 00:00:00 | | 2010-06-04 | 2,282,200 | 1,460.00 | 1,461.00 | 1,431.00 | 1,434.00 | 00:00:00 | | 2010-06-07 | 1,762,600 | 1,415.00 | 1,430.00 | 1,409.00 | 1,414.00 | 00:00:00 | | 2010-06-08 | 1,262,300 | 1,417.00 | 1,430.00 | 1,399.00 | 1,405.00 | 00:00:00 | | 2010-06-09 | 2,458,900 | 1,411.00 | 1,426.00 | 1,405.00 | 1,426.00 | 00:00:00 | | 2010-06-10 | 2,009,600 | 1,425.00 | 1,450.00 | 1,425.00 | 1,429.00 | 00:00:00 | | 2010-06-11 | 1,234,400 | 1,431.00 | 1,435.00 | 1,421.00 | 1,430.00 | 00:00:00 | | 2010-06-14 | 843,000 | 1,438.00 | 1,438.00 | 1,421.00 | 1,428.00 | 00:00:00 | | 2010-06-15 | 1,006,100 | 1,416.00 | 1,438.00 | 1,416.00 | 1,427.00 | 00:00:00 | | 2010-06-16 | 2,694,300 | 1,437.00 | 1,466.00 | 1,425.00 | 1,462.00 | 00:00:00 | | 2010-06-17 | 1,473,100 | 1,458.00 | 1,458.00 | 1,442.00 | 1,452.00 | 00:00:00 | | 2010-06-18 | 2,383,800 | 1,460.00 | 1,460.00 | 1,431.00 | 1,445.00 | 00:00:00 | | 2010-06-21 | 1,188,800 | 1,462.00 | 1,466.00 | 1,439.00 | 1,446.00 | 00:00:00 | | 2010-06-22 | 1,513,700 | 1,440.00 | 1,450.00 | 1,437.00 | 1,442.00 | 00:00:00 | | 2010-06-23 | 2,218,500 | 1,430.00 | 1,440.00 | 1,416.00 | 1,425.00 | 00:00:00 | | 2010-06-24 | 1,375,000 | 1,436.00 | 1,436.00 | 1,397.00 | 1,413.00 | 00:00:00 | | 2010-06-25 | 1,227,700 | 1,416.00 | 1,427.00 | 1,405.00 | 1,416.00 | 00:00:00 | | 2010-06-28 | 1,121,700 | 1,420.00 | 1,431.00 | 1,400.00 | 1,413.00 | 00:00:00 | | 2010-06-29 | 1,337,900 | 1,400.00 | 1,404.00 | 1,373.00 | 1,375.00 | 00:00:00 | | 2010-06-30 | 1,792,700 | 1,385.00 | 1,390.00 | 1,367.00 | 1,374.00 | 00:00:00 | | 2010-07-01 | 1,665,500 | 1,358.00 | 1,364.00 | 1,335.00 | 1,341.00 | 00:00:00 | | 2010-07-02 | 2,133,100 | 1,345.00 | 1,370.00 | 1,329.00 | 1,365.00 | 00:00:00 | | 2010-07-05 | 609,100 | 1,367.00 | 1,367.00 | 1,348.00 | 1,350.00 | 00:00:00 | | 2010-07-06 | 1,920,500 | 1,351.00 | 1,389.00 | 1,341.00 | 1,386.00 | 00:00:00 | | 2010-07-07 | 1,305,300 | 1,372.00 | 1,387.00 | 1,369.00 | 1,381.00 | 00:00:00 | | 2010-07-08 | 1,819,600 | 1,397.00 | 1,428.00 | 1,393.00 | 1,428.00 | 00:00:00 | | 2010-07-09 | 993,700 | 1,433.00 | 1,445.00 | 1,423.00 | 1,442.00 | 00:00:00 | | 2010-07-12 | 844,700 | 1,440.00 | 1,455.00 | 1,439.00 | 1,450.00 | 00:00:00 | | 2010-07-13 | 1,049,900 | 1,456.00 | 1,466.00 | 1,446.00 | 1,463.00 | 00:00:00 | | 2010-07-14 | 2,064,100 | 1,485.00 | 1,492.00 | 1,461.00 | 1,467.00 | 00:00:00 | | 2010-07-15 | 1,946,300 | 1,466.00 | 1,492.00 | 1,460.00 | 1,472.00 | 00:00:00 | | 2010-07-16 | 2,101,300 | 1,484.00 | 1,501.00 | 1,477.00 | 1,478.00 | 00:00:00 | | 2010-07-19 | 778,900 | 1,473.00 | 1,486.00 | 1,465.00 | 1,469.00 | 00:00:00 | | 2010-07-20 | 1,037,600 | 1,473.00 | 1,478.00 | 1,456.00 | 1,463.00 | 00:00:00 | | 2010-07-21 | 1,272,700 | 1,475.00 | 1,485.00 | 1,458.00 | 1,468.00 | 00:00:00 | | 2010-07-22 | 1,707,100 | 1,470.00 | 1,501.00 | 1,462.00 | 1,500.00 | 00:00:00 | | 2010-07-23 | 1,311,900 | 1,490.00 | 1,491.00 | 1,464.00 | 1,469.00 | 00:00:00 | | 2010-07-26 | 1,018,300 | 1,480.00 | 1,480.00 | 1,458.00 | 1,475.00 | 00:00:00 | | 2010-07-27 | 1,171,900 | 1,479.00 | 1,491.00 | 1,460.00 | 1,467.00 | 00:00:00 | | 2010-07-28 | 990,100 | 1,475.00 | 1,485.00 | 1,462.00 | 1,469.00 | 00:00:00 | | 2010-07-29 | 3,221,100 | 1,470.00 | 1,502.00 | 1,469.00 | 1,490.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
