|
 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 | | 2014-01-14 | 3,709,300 | 2,894.00 | 2,995.00 | 2,881.00 | 2,991.00 | 00:00:00 | | 2014-01-15 | 1,701,900 | 2,995.00 | 3,010.00 | 2,969.00 | 2,992.00 | 00:00:00 | | 2014-01-16 | 836,100 | 2,987.00 | 2,993.00 | 2,965.00 | 2,985.00 | 00:00:00 | | 2014-01-17 | 1,377,100 | 3,000.00 | 3,034.00 | 2,990.02 | 3,019.00 | 00:00:00 | | 2014-01-21 | 977,600 | 2,990.00 | 3,013.00 | 2,978.00 | 2,998.00 | 00:00:00 | | 2014-01-22 | 1,042,600 | 3,018.00 | 3,040.00 | 3,010.00 | 3,023.00 | 00:00:00 | | 2014-01-23 | 1,600,500 | 3,015.00 | 3,036.00 | 2,996.00 | 3,004.00 | 00:00:00 | | 2014-01-24 | 2,179,000 | 3,015.00 | 3,032.00 | 2,932.00 | 2,934.00 | 00:00:00 | | 2014-01-27 | 1,383,300 | 2,948.00 | 2,989.00 | 2,929.98 | 2,946.00 | 00:00:00 | | 2014-02-04 | 1,724,700 | 3,010.00 | 3,024.00 | 2,983.00 | 3,016.00 | 00:00:00 | | 2014-02-05 | 3,683,700 | 3,035.00 | 3,097.00 | 3,010.00 | 3,075.00 | 00:00:00 | | 2014-02-06 | 2,006,900 | 3,092.00 | 3,144.00 | 3,064.00 | 3,141.00 | 00:00:00 | | 2014-02-07 | 4,226,400 | 3,050.00 | 3,153.00 | 3,050.00 | 3,122.00 | 00:00:00 | | 2014-02-25 | 2,003,200 | 3,406.00 | 3,416.00 | 3,373.00 | 3,410.00 | 00:00:00 | | 2014-02-26 | 1,479,900 | 3,410.00 | 3,426.00 | 3,388.00 | 3,412.00 | 00:00:00 | | 2014-02-27 | 1,420,200 | 3,397.00 | 3,422.00 | 3,384.00 | 3,415.00 | 00:00:00 | | 2014-02-28 | 5,621,500 | 3,414.00 | 3,420.00 | 3,296.66 | 3,320.00 | 00:00:00 | | 2014-03-03 | 4,383,400 | 3,279.00 | 3,303.00 | 3,260.00 | 3,297.00 | 00:00:00 | | 2014-03-04 | 2,428,400 | 3,325.00 | 3,441.00 | 3,297.00 | 3,439.00 | 00:00:00 | | 2014-03-11 | 1,095,600 | 3,257.00 | 3,300.00 | 3,241.02 | 3,284.00 | 00:00:00 | | 2014-03-12 | 1,500,100 | 3,279.00 | 3,279.00 | 3,206.00 | 3,211.00 | 00:00:00 | | 2014-03-17 | 2,377,100 | 3,105.00 | 3,139.50 | 3,092.00 | 3,135.00 | 00:00:00 | | 2014-04-21 | 0 | 2,925.00 | 2,925.00 | 2,925.00 | 2,925.00 | 00:00:00 | | 2014-05-05 | 0 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 00:00:00 | | 2014-05-06 | 4,689,000 | 3,460.00 | 3,460.00 | 3,304.81 | 3,359.00 | 00:00:00 | | 2014-05-07 | 1,600,300 | 3,347.00 | 3,356.00 | 3,289.00 | 3,304.00 | 00:00:00 | | 2014-05-08 | 1,664,700 | 3,315.00 | 3,402.00 | 3,315.00 | 3,400.00 | 00:00:00 | | 2014-05-09 | 2,243,600 | 3,360.00 | 3,389.00 | 3,294.00 | 3,309.00 | 00:00:00 | | 2014-05-12 | 2,045,400 | 3,327.00 | 3,624.90 | 3,278.00 | 3,285.00 | 00:00:00 | | 2014-05-19 | 1,866,500 | 3,283.00 | 3,362.00 | 3,250.00 | 3,353.00 | 00:00:00 | | 2014-05-20 | 1,057,400 | 3,367.00 | 3,411.00 | 3,322.00 | 3,329.00 | 00:00:00 | | 2014-05-21 | 1,731,900 | 3,320.00 | 3,381.00 | 3,308.00 | 3,374.00 | 00:00:00 | | 2014-05-26 | 0 | 3,363.67 | 3,363.67 | 3,363.67 | 3,363.67 | 00:00:00 | | 2014-05-27 | 939,000 | 3,407.00 | 3,454.00 | 3,388.00 | 3,441.00 | 00:00:00 | | 2014-05-28 | 1,734,000 | 3,437.00 | 3,483.00 | 3,409.00 | 3,456.00 | 00:00:00 | | 2014-05-29 | 612,600 | 3,440.00 | 3,463.00 | 3,402.72 | 3,455.00 | 00:00:00 | | 2014-05-30 | 1,511,500 | 3,460.00 | 3,463.00 | 3,393.00 | 3,414.00 | 00:00:00 | | 2014-06-02 | 1,239,000 | 3,409.00 | 3,498.00 | 3,357.00 | 3,482.00 | 00:00:00 | | 2014-06-03 | 936,600 | 3,481.00 | 3,490.83 | 3,455.00 | 3,467.00 | 00:00:00 | | 2014-06-04 | 1,100,500 | 3,474.00 | 3,514.00 | 3,469.00 | 3,514.00 | 00:00:00 | | 2014-06-05 | 1,860,500 | 3,530.00 | 3,567.00 | 3,506.00 | 3,538.00 | 00:00:00 | | 2014-06-06 | 1,421,900 | 3,528.00 | 3,570.00 | 3,527.00 | 3,570.00 | 00:00:00 | | 2014-06-09 | 563,000 | 3,552.00 | 3,586.00 | 3,546.79 | 3,586.00 | 00:00:00 | | 2014-06-17 | 2,304,400 | 3,655.00 | 3,686.00 | 3,431.23 | 3,660.00 | 00:00:00 | | 2014-06-18 | 3,596,600 | 3,675.00 | 4,248.80 | 3,632.00 | 3,785.00 | 00:00:00 | | 2014-06-19 | 1,370,800 | 3,794.00 | 3,798.20 | 3,714.00 | 3,738.00 | 00:00:00 | | 2014-06-20 | 13,957,700 | 4,230.00 | 4,491.00 | 4,121.00 | 4,371.00 | 00:00:00 | | 2014-06-26 | 2,378,900 | 4,505.00 | 4,581.00 | 4,490.00 | 4,537.00 | 00:00:00 | | 2014-06-27 | 3,429,400 | 4,555.00 | 4,670.00 | 4,529.55 | 4,570.00 | 00:00:00 | | 2014-06-30 | 3,330,900 | 4,580.00 | 4,686.02 | 4,568.00 | 4,570.00 | 00:00:00 | | 2014-07-01 | 2,897,300 | 4,522.00 | 4,665.55 | 4,502.00 | 4,510.00 | 00:00:00 | | 2014-07-02 | 2,130,900 | 4,550.00 | 4,559.88 | 4,509.00 | 4,545.00 | 00:00:00 | | 2014-07-03 | 1,761,700 | 4,579.00 | 4,601.00 | 4,562.00 | 4,601.00 | 00:00:00 | | 2014-07-04 | 846,500 | 4,602.00 | 4,658.00 | 4,573.00 | 4,635.00 | 00:00:00 | | 2014-07-07 | 1,754,300 | 4,635.00 | 4,681.00 | 4,617.00 | 4,651.00 | 00:00:00 | | 2014-07-10 | 4,738,300 | 4,530.00 | 4,665.00 | 4,490.00 | 4,600.00 | 00:00:00 | | 2014-07-11 | 3,201,700 | 4,596.00 | 4,870.00 | 4,574.00 | 4,870.00 | 00:00:00 | | 2014-07-29 | 2,530,500 | 4,905.00 | 4,946.00 | 4,905.00 | 4,915.00 | 00:00:00 | | 2014-07-30 | 4,033,900 | 4,915.00 | 4,934.00 | 4,895.00 | 4,930.00 | 00:00:00 | | 2014-07-31 | 2,642,400 | 4,930.00 | 4,931.00 | 4,891.00 | 4,891.00 | 00:00:00 | | 2014-08-01 | 3,333,300 | 4,870.00 | 4,893.00 | 4,821.00 | 4,871.00 | 00:00:00 | | 2014-08-18 | 1,347,300 | 4,864.00 | 4,896.00 | 4,831.00 | 4,856.00 | 00:00:00 | | 2014-08-19 | 1,298,000 | 4,858.00 | 4,901.00 | 4,839.00 | 4,894.00 | 00:00:00 | | 2014-08-20 | 1,626,200 | 4,901.00 | 4,921.00 | 4,885.00 | 4,913.00 | 00:00:00 | | 2014-09-08 | 1,925,600 | 5,015.00 | 5,140.00 | 5,005.00 | 5,135.00 | 00:00:00 | | 2014-09-09 | 1,431,100 | 5,135.00 | 5,250.00 | 5,130.00 | 5,240.00 | 00:00:00 | | 2014-09-10 | 1,309,900 | 5,220.00 | 5,230.00 | 5,155.00 | 5,200.00 | 00:00:00 | | 2014-09-15 | 1,209,800 | 5,290.00 | 5,300.00 | 5,255.00 | 5,280.00 | 00:00:00 | | 2014-09-22 | 2,021,300 | 5,250.00 | 5,304.80 | 5,215.00 | 5,230.00 | 00:00:00 | | 2014-09-23 | 5,112,600 | 5,025.00 | 5,154.99 | 4,884.00 | 5,100.00 | 00:00:00 | | 2014-09-24 | 3,594,300 | 5,075.00 | 5,205.00 | 5,070.00 | 5,185.00 | 00:00:00 | | 2014-10-21 | 6,266,400 | 3,766.00 | 3,871.12 | 3,741.00 | 3,848.00 | 00:00:00 | | 2014-10-22 | 3,788,400 | 3,852.00 | 3,932.00 | 3,836.00 | 3,902.00 | 00:00:00 | | 2014-10-23 | 4,491,100 | 3,864.00 | 3,910.00 | 3,850.00 | 3,895.00 | 00:00:00 | | 2014-10-24 | 8,449,900 | 3,875.00 | 4,069.00 | 3,833.00 | 4,050.00 | 00:00:00 | | 2014-11-11 | 1,709,400 | 4,226.00 | 4,272.00 | 4,226.00 | 4,245.00 | 00:00:00 | | 2014-11-12 | 1,614,200 | 4,245.00 | 4,267.00 | 4,211.00 | 4,238.00 | 00:00:00 | | 2014-11-13 | 2,199,600 | 4,250.00 | 4,299.00 | 4,248.00 | 4,290.00 | 00:00:00 | | 2014-11-14 | 1,537,600 | 4,300.00 | 4,343.00 | 4,282.00 | 4,320.00 | 00:00:00 | | 2014-11-18 | 2,001,500 | 4,384.00 | 4,473.00 | 4,375.00 | 4,448.00 | 00:00:00 | | 2014-11-19 | 2,719,000 | 4,470.00 | 4,506.00 | 4,432.00 | 4,441.00 | 00:00:00 | | 2014-12-04 | 1,311,400 | 4,589.00 | 4,619.00 | 4,545.54 | 4,590.00 | 00:00:00 | | 2014-12-05 | 1,034,900 | 4,638.00 | 4,663.00 | 4,591.00 | 4,602.00 | 00:00:00 | | 2014-12-18 | 2,365,800 | 4,618.00 | 4,707.00 | 4,572.00 | 4,682.00 | 00:00:00 | | 2014-12-19 | 2,776,400 | 4,709.00 | 4,739.00 | 4,574.00 | 4,629.00 | 00:00:00 | | 2014-12-22 | 1,036,800 | 4,651.00 | 4,704.78 | 4,608.00 | 4,664.00 | 00:00:00 | | 2014-12-30 | 577,800 | 4,518.00 | 4,538.00 | 4,482.00 | 4,500.00 | 00:00:00 | | 2014-12-31 | 190,400 | 4,536.00 | 4,550.00 | 4,482.00 | 4,533.00 | 00:00:00 | | 2015-01-13 | 2,134,200 | 4,600.00 | 4,675.00 | 4,511.29 | 4,568.00 | 00:00:00 | | 2015-01-14 | 2,229,000 | 4,540.00 | 4,564.50 | 4,414.00 | 4,500.00 | 00:00:00 | | 2015-01-26 | 2,003,600 | 4,925.00 | 5,005.78 | 4,834.00 | 4,868.00 | 00:00:00 | | 2015-01-27 | 1,346,400 | 4,884.00 | 4,963.25 | 4,787.00 | 4,833.00 | 00:00:00 | | 2015-01-28 | 1,078,900 | 4,858.00 | 4,899.00 | 4,809.00 | 4,880.00 | 00:00:00 | | 2015-02-02 | 1,801,800 | 4,890.00 | 5,010.00 | 4,857.45 | 4,900.00 | 00:00:00 | | 2015-02-03 | 1,806,100 | 4,892.00 | 4,962.78 | 4,892.00 | 4,900.00 | 00:00:00 | | 2015-02-04 | 1,782,200 | 4,960.00 | 4,972.00 | 4,873.00 | 4,901.00 | 00:00:00 | | 2015-02-05 | 1,335,900 | 4,900.00 | 4,970.00 | 4,882.00 | 4,954.00 | 00:00:00 | | 2015-02-06 | 2,410,600 | 4,903.00 | 4,923.00 | 4,843.00 | 4,912.00 | 00:00:00 | | 2015-02-09 | 2,773,700 | 4,874.00 | 4,894.00 | 4,715.00 | 4,741.00 | 00:00:00 | | 2015-02-10 | 2,291,300 | 4,742.00 | 4,762.00 | 4,648.00 | 4,744.00 | 00:00:00 | | 2015-02-11 | 2,321,200 | 4,723.00 | 4,798.74 | 4,691.00 | 4,776.00 | 00:00:00 | | 2015-02-12 | 3,488,000 | 4,791.00 | 5,070.00 | 4,790.94 | 4,997.00 | 00:00:00 | | 2015-02-13 | 2,477,600 | 5,050.00 | 5,165.00 | 4,999.00 | 5,130.00 | 00:00:00 | | 2015-02-17 | 1,169,800 | 5,135.00 | 5,185.00 | 4,926.00 | 5,185.00 | 00:00:00 | | 2015-02-18 | 1,173,900 | 5,180.00 | 5,180.00 | 5,085.00 | 5,100.00 | 00:00:00 | | 2015-02-19 | 1,049,100 | 5,140.00 | 5,170.00 | 5,115.00 | 5,135.00 | 00:00:00 | | 2015-02-20 | 1,357,400 | 5,110.00 | 5,150.00 | 5,040.00 | 5,065.00 | 00:00:00 | | 2015-02-23 | 769,300 | 5,130.00 | 5,190.00 | 5,085.00 | 5,190.00 | 00:00:00 | | 2015-02-26 | 1,266,300 | 5,260.00 | 5,360.00 | 5,245.00 | 5,315.00 | 00:00:00 | | 2015-02-27 | 1,382,200 | 5,340.00 | 5,345.00 | 5,255.00 | 5,275.00 | 00:00:00 | | 2015-03-02 | 1,504,500 | 5,240.00 | 5,260.00 | 5,140.00 | 5,160.00 | 00:00:00 | | 2015-03-03 | 1,427,900 | 5,145.00 | 5,270.00 | 5,130.00 | 5,160.00 | 00:00:00 | | 2015-03-04 | 876,500 | 5,165.00 | 5,257.50 | 5,160.00 | 5,250.00 | 00:00:00 | | 2015-03-05 | 1,151,400 | 5,235.00 | 5,250.00 | 5,190.00 | 5,200.00 | 00:00:00 | | 2015-03-06 | 1,025,800 | 5,200.00 | 5,280.00 | 5,185.00 | 5,235.00 | 00:00:00 | | 2015-03-09 | 745,900 | 5,250.00 | 5,265.00 | 5,175.00 | 5,210.00 | 00:00:00 | | 2015-03-12 | 1,471,400 | 5,255.00 | 5,470.00 | 5,255.00 | 5,455.00 | 00:00:00 | | 2015-03-13 | 1,585,700 | 5,470.00 | 5,540.00 | 5,430.00 | 5,525.00 | 00:00:00 | | 2015-03-16 | 1,472,500 | 5,525.00 | 5,565.00 | 5,460.01 | 5,530.00 | 00:00:00 | | 2015-03-17 | 973,700 | 5,535.00 | 5,540.00 | 5,430.00 | 5,505.00 | 00:00:00 | | 2015-03-18 | 1,445,700 | 5,505.00 | 5,600.00 | 5,480.00 | 5,600.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
