|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-13 | 1,957,400 | 2,040.00 | 2,049.00 | 2,005.00 | 2,046.00 | 00:00:00 | | 2011-07-14 | 2,437,000 | 2,039.00 | 2,091.00 | 2,033.00 | 2,073.00 | 00:00:00 | | 2011-07-15 | 1,428,500 | 2,069.00 | 2,074.00 | 2,052.00 | 2,064.00 | 00:00:00 | | 2011-07-18 | 1,764,400 | 2,053.00 | 2,077.00 | 2,052.00 | 2,075.00 | 00:00:00 | | 2011-07-19 | 1,293,000 | 2,080.00 | 2,080.00 | 2,056.00 | 2,074.00 | 00:00:00 | | 2011-07-20 | 1,554,500 | 2,084.00 | 2,085.00 | 2,055.00 | 2,077.00 | 00:00:00 | | 2011-07-21 | 1,443,300 | 2,079.00 | 2,084.00 | 2,043.00 | 2,071.00 | 00:00:00 | | 2011-07-22 | 1,097,100 | 2,077.00 | 2,082.00 | 2,053.00 | 2,064.00 | 00:00:00 | | 2011-07-25 | 1,296,200 | 2,058.00 | 2,083.00 | 2,057.75 | 2,074.00 | 00:00:00 | | 2011-07-26 | 1,087,700 | 2,078.00 | 2,078.00 | 2,059.00 | 2,071.00 | 00:00:00 | | 2011-07-27 | 1,686,500 | 2,076.00 | 2,134.85 | 2,046.00 | 2,050.00 | 00:00:00 | | 2011-07-28 | 3,691,200 | 2,066.00 | 2,138.00 | 2,013.00 | 2,136.00 | 00:00:00 | | 2011-07-29 | 2,858,200 | 2,115.00 | 2,147.00 | 2,099.00 | 2,119.00 | 00:00:00 | | 2011-08-01 | 2,000,500 | 2,127.00 | 2,145.00 | 2,088.00 | 2,099.00 | 00:00:00 | | 2011-08-02 | 2,108,300 | 2,071.00 | 2,078.00 | 2,006.00 | 2,026.00 | 00:00:00 | | 2011-08-03 | 2,561,800 | 1,999.00 | 2,010.00 | 1,923.00 | 1,945.00 | 00:00:00 | | 2011-08-04 | 1,828,500 | 1,960.00 | 1,964.00 | 1,900.00 | 1,904.00 | 00:00:00 | | 2011-08-05 | 2,533,100 | 1,859.00 | 1,904.00 | 1,830.00 | 1,864.00 | 00:00:00 | | 2011-08-08 | 2,447,600 | 1,850.00 | 1,885.00 | 1,818.00 | 1,818.00 | 00:00:00 | | 2011-08-09 | 3,845,200 | 1,811.00 | 1,872.00 | 1,761.00 | 1,865.00 | 00:00:00 | | 2011-08-10 | 1,889,600 | 1,897.00 | 1,905.00 | 1,825.00 | 1,828.00 | 00:00:00 | | 2011-08-11 | 1,905,600 | 1,881.00 | 1,891.00 | 1,821.00 | 1,876.00 | 00:00:00 | | 2011-08-12 | 1,748,800 | 1,887.00 | 1,949.00 | 1,868.00 | 1,949.00 | 00:00:00 | | 2011-08-15 | 1,170,300 | 1,969.00 | 1,985.00 | 1,949.00 | 1,951.00 | 00:00:00 | | 2011-08-16 | 1,148,500 | 1,945.00 | 1,975.00 | 1,944.00 | 1,963.00 | 00:00:00 | | 2011-08-17 | 1,593,700 | 1,956.00 | 1,997.00 | 1,943.00 | 1,983.00 | 00:00:00 | | 2011-08-18 | 1,745,100 | 1,963.00 | 1,981.00 | 1,897.00 | 1,902.00 | 00:00:00 | | 2011-08-19 | 1,728,800 | 1,896.00 | 1,916.00 | 1,836.00 | 1,901.00 | 00:00:00 | | 2011-08-22 | 170,700 | 1,902.00 | 1,971.00 | 1,881.00 | 1,954.00 | 00:00:00 | | 2011-08-23 | 2,146,000 | 1,968.00 | 1,987.00 | 1,960.00 | 1,979.00 | 00:00:00 | | 2011-08-24 | 1,620,100 | 1,988.00 | 2,028.00 | 1,965.00 | 2,012.00 | 00:00:00 | | 2011-08-25 | 2,858,700 | 2,013.00 | 2,013.00 | 1,904.00 | 1,955.00 | 00:00:00 | | 2011-08-26 | 1,913,900 | 1,959.00 | 1,962.00 | 1,891.00 | 1,921.00 | 00:00:00 | | 2011-08-30 | 2,528,100 | 1,970.00 | 1,970.00 | 1,914.00 | 1,932.00 | 00:00:00 | | 2011-08-31 | 1,968,900 | 1,939.00 | 1,987.00 | 1,929.00 | 1,987.00 | 00:00:00 | | 2011-09-01 | 1,360,900 | 1,985.00 | 2,012.00 | 1,965.00 | 1,996.00 | 00:00:00 | | 2011-09-02 | 1,284,400 | 1,972.00 | 1,981.00 | 1,946.00 | 1,963.00 | 00:00:00 | | 2011-09-05 | 1,045,800 | 1,913.00 | 1,942.00 | 1,896.00 | 1,913.00 | 00:00:00 | | 2011-09-06 | 1,416,100 | 1,906.00 | 1,949.00 | 1,903.00 | 1,946.00 | 00:00:00 | | 2011-09-07 | 1,559,400 | 1,982.00 | 2,001.00 | 1,961.00 | 1,999.00 | 00:00:00 | | 2011-09-08 | 1,261,100 | 2,006.00 | 2,027.00 | 1,990.00 | 2,018.00 | 00:00:00 | | 2011-09-09 | 1,081,700 | 2,009.00 | 2,029.00 | 1,967.00 | 1,977.00 | 00:00:00 | | 2011-09-12 | 1,050,700 | 1,927.00 | 1,954.00 | 1,904.00 | 1,942.00 | 00:00:00 | | 2011-09-13 | 1,776,700 | 1,973.00 | 1,974.00 | 1,908.00 | 1,920.00 | 00:00:00 | | 2011-09-14 | 1,398,800 | 1,914.00 | 1,955.00 | 1,912.00 | 1,950.00 | 00:00:00 | | 2011-09-15 | 1,223,800 | 1,960.00 | 1,991.00 | 1,953.00 | 1,980.00 | 00:00:00 | | 2011-09-16 | 1,890,500 | 1,993.00 | 2,008.00 | 1,977.00 | 1,997.00 | 00:00:00 | | 2011-09-19 | 662,700 | 1,990.00 | 2,005.00 | 1,962.00 | 1,985.00 | 00:00:00 | | 2011-09-20 | 661,600 | 1,978.00 | 2,024.00 | 1,978.00 | 2,017.00 | 00:00:00 | | 2011-09-21 | 923,700 | 202,500.00 | 2,034.00 | 2,006.00 | 2,013.00 | 00:00:00 | | 2011-09-22 | 1,343,400 | 1,984.00 | 1,984.00 | 1,922.00 | 1,970.00 | 00:00:00 | | 2011-09-23 | 894,000 | 1,989.00 | 1,993.00 | 1,912.00 | 1,948.00 | 00:00:00 | | 2011-09-26 | 1,111,300 | 1,927.00 | 1,986.00 | 1,927.00 | 1,965.00 | 00:00:00 | | 2011-09-27 | 917,500 | 2,008.00 | 2,025.00 | 1,985.00 | 2,023.00 | 00:00:00 | | 2011-09-28 | 922,600 | 2,022.00 | 2,031.00 | 1,983.00 | 1,989.00 | 00:00:00 | | 2011-09-29 | 666,600 | 1,982.00 | 2,013.00 | 1,974.00 | 1,981.00 | 00:00:00 | | 2011-09-30 | 1,087,400 | 1,990.00 | 2,011.00 | 1,968.00 | 2,010.00 | 00:00:00 | | 2011-10-03 | 1,162,200 | 1,993.00 | 1,993.00 | 1,966.00 | 1,972.00 | 00:00:00 | | 2011-10-04 | 1,951,000 | 1,935.00 | 1,938.00 | 1,874.78 | 1,883.00 | 00:00:00 | | 2011-10-05 | 1,371,400 | 1,895.00 | 1,954.00 | 1,890.00 | 1,948.00 | 00:00:00 | | 2011-10-06 | 1,342,500 | 1,967.00 | 2,005.00 | 1,959.00 | 2,005.00 | 00:00:00 | | 2011-10-07 | 874,600 | 2,009.00 | 2,034.00 | 1,998.00 | 2,023.00 | 00:00:00 | | 2011-10-10 | 1,138,900 | 2,035.00 | 2,050.00 | 2,006.00 | 2,014.00 | 00:00:00 | | 2011-10-11 | 775,700 | 2,011.00 | 2,028.00 | 2,007.00 | 2,022.00 | 00:00:00 | | 2011-10-12 | 1,288,600 | 2,016.00 | 2,021.00 | 1,982.00 | 1,989.00 | 00:00:00 | | 2011-10-13 | 1,273,500 | 1,983.00 | 2,021.00 | 1,975.00 | 2,021.00 | 00:00:00 | | 2011-10-14 | 1,048,600 | 2,028.00 | 2,070.00 | 2,014.00 | 2,062.00 | 00:00:00 | | 2011-10-17 | 1,133,000 | 2,065.00 | 2,072.00 | 2,014.00 | 2,024.00 | 00:00:00 | | 2011-10-18 | 717,300 | 2,003.00 | 2,038.00 | 2,003.00 | 2,031.00 | 00:00:00 | | 2011-10-19 | 1,248,700 | 2,000.00 | 2,019.00 | 1,998.00 | 2,005.00 | 00:00:00 | | 2011-10-20 | 1,381,100 | 1,985.00 | 2,021.00 | 1,982.00 | 2,012.00 | 00:00:00 | | 2011-10-21 | 2,802,600 | 2,009.00 | 2,019.00 | 1,991.00 | 2,002.00 | 00:00:00 | | 2011-10-24 | 1,836,500 | 2,002.00 | 2,004.00 | 1,953.00 | 1,983.00 | 00:00:00 | | 2011-10-25 | 2,068,100 | 1,982.00 | 1,988.00 | 1,942.00 | 1,952.00 | 00:00:00 | | 2011-10-26 | 1,081,600 | 1,960.00 | 2,005.00 | 1,954.00 | 2,005.00 | 00:00:00 | | 2011-10-27 | 1,541,500 | 2,041.00 | 2,041.00 | 1,960.00 | 1,973.05 | 00:00:00 | | 2011-10-28 | 2,341,500 | 1,987.00 | 2,016.00 | 1,836.00 | 1,962.00 | 00:00:00 | | 2011-10-31 | 1,969,600 | 1,961.00 | 2,039.66 | 1,951.00 | 1,951.00 | 00:00:00 | | 2011-11-01 | 1,601,500 | 1,919.00 | 1,953.00 | 1,900.00 | 1,942.00 | 00:00:00 | | 2011-11-02 | 1,778,500 | 1,947.00 | 1,976.00 | 1,916.00 | 1,970.00 | 00:00:00 | | 2011-11-03 | 1,569,300 | 1,953.00 | 2,014.00 | 1,949.00 | 2,011.00 | 00:00:00 | | 2011-11-04 | 1,365,800 | 2,018.00 | 2,043.00 | 2,007.00 | 2,007.00 | 00:00:00 | | 2011-11-07 | 915,500 | 2,003.00 | 2,015.00 | 1,979.00 | 1,988.00 | 00:00:00 | | 2011-11-08 | 963,900 | 1,990.00 | 2,010.00 | 1,984.69 | 2,002.00 | 00:00:00 | | 2011-11-09 | 856,900 | 2,013.00 | 2,021.00 | 1,974.00 | 1,991.00 | 00:00:00 | | 2011-11-10 | 807,500 | 1,985.00 | 2,013.00 | 1,985.00 | 1,995.00 | 00:00:00 | | 2011-11-11 | 1,527,600 | 1,993.00 | 2,033.00 | 1,991.00 | 2,019.00 | 00:00:00 | | 2011-11-14 | 524,700 | 2,029.00 | 2,035.23 | 2,004.00 | 2,015.00 | 00:00:00 | | 2011-11-15 | 1,027,800 | 2,012.00 | 2,039.00 | 1,981.00 | 2,034.00 | 00:00:00 | | 2011-11-16 | 1,394,400 | 2,034.00 | 2,059.00 | 2,012.00 | 2,056.00 | 00:00:00 | | 2011-11-17 | 854,300 | 2,048.00 | 2,048.41 | 2,030.76 | 2,034.00 | 00:00:00 | | 2011-11-18 | 789,800 | 2,019.00 | 2,034.00 | 2,000.00 | 2,005.00 | 00:00:00 | | 2011-11-21 | 1,420,800 | 1,994.00 | 2,019.00 | 1,976.00 | 2,008.00 | 00:00:00 | | 2011-11-22 | 1,597,700 | 2,010.00 | 2,006.88 | 1,995.00 | 1,995.00 | 00:00:00 | | 2011-11-23 | 1,004,100 | 1,988.00 | 2,017.00 | 1,978.00 | 2,010.00 | 00:00:00 | | 2011-11-24 | 959,000 | 2,010.00 | 2,008.53 | 1,957.00 | 1,962.00 | 00:00:00 | | 2011-11-25 | 1,630,700 | 1,953.00 | 2,001.00 | 1,937.00 | 1,989.00 | 00:00:00 | | 2011-11-28 | 944,000 | 1,995.00 | 2,028.07 | 1,991.00 | 2,028.00 | 00:00:00 | | 2011-11-29 | 879,400 | 2,028.00 | 2,052.00 | 2,017.00 | 2,045.00 | 00:00:00 | | 2011-11-30 | 2,240,600 | 2,040.00 | 2,133.49 | 2,034.00 | 2,132.00 | 00:00:00 | | 2011-12-01 | 1,151,500 | 2,128.00 | 2,141.00 | 2,120.00 | 2,126.00 | 00:00:00 | | 2011-12-02 | 1,890,200 | 2,139.00 | 2,162.00 | 2,104.00 | 2,129.00 | 00:00:00 | | 2011-12-05 | 1,202,400 | 2,141.00 | 2,141.00 | 2,097.00 | 2,112.00 | 00:00:00 | | 2011-12-06 | 861,800 | 2,104.00 | 2,159.00 | 2,104.00 | 2,152.00 | 00:00:00 | | 2011-12-07 | 1,022,800 | 2,176.00 | 2,177.00 | 2,130.00 | 2,141.00 | 00:00:00 | | 2011-12-08 | 1,402,800 | 2,152.00 | 2,185.00 | 2,149.00 | 2,149.00 | 00:00:00 | | 2011-12-09 | 1,200,700 | 2,132.00 | 2,137.00 | 2,108.00 | 2,131.00 | 00:00:00 | | 2011-12-12 | 877,600 | 2,126.00 | 2,140.00 | 2,106.00 | 2,106.00 | 00:00:00 | | 2011-12-13 | 1,119,200 | 2,107.00 | 2,155.00 | 2,107.00 | 2,132.00 | 00:00:00 | | 2011-12-14 | 1,104,400 | 2,122.00 | 2,143.00 | 2,106.00 | 2,110.00 | 00:00:00 | | 2011-12-15 | 1,324,600 | 2,120.00 | 2,139.00 | 2,109.00 | 2,119.00 | 00:00:00 | | 2011-12-16 | 1,442,500 | 2,121.00 | 2,132.00 | 2,110.00 | 2,110.00 | 00:00:00 | | 2011-12-19 | 734,000 | 2,107.00 | 2,150.00 | 2,096.00 | 2,150.00 | 00:00:00 | | 2011-12-20 | 931,000 | 2,139.00 | 2,166.00 | 2,123.00 | 2,164.00 | 00:00:00 | | 2011-12-21 | 750,000 | 2,176.00 | 2,176.00 | 2,138.00 | 2,142.00 | 00:00:00 | | 2011-12-22 | 685,100 | 2,147.00 | 2,171.00 | 2,142.00 | 2,167.00 | 00:00:00 | | 2011-12-23 | 136,000 | 2,180.00 | 2,188.00 | 2,169.00 | 2,188.00 | 00:00:00 | | 2011-12-28 | 617,100 | 2,193.00 | 2,216.00 | 2,183.00 | 2,198.00 | 00:00:00 | | 2011-12-29 | 443,700 | 2,197.00 | 2,230.47 | 2,191.00 | 2,230.00 | 00:00:00 | | 2011-12-30 | 151,200 | 2,236.00 | 2,243.00 | 2,222.00 | 2,243.00 | 00:00:00 | | 2012-01-03 | 1,099,700 | 2,252.00 | 2,278.00 | 2,215.00 | 2,225.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
