|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-04-16 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2001-04-17 | 1,205,100 | 1,053.00 | 1,090.00 | 1,035.00 | 1,066.00 | 00:00:00 | | 2001-04-18 | 2,312,600 | 1,088.75 | 1,121.00 | 1,088.75 | 1,100.00 | 00:00:00 | | 2001-04-19 | 3,409,400 | 1,137.00 | 1,160.00 | 1,111.00 | 1,136.00 | 00:00:00 | | 2001-04-20 | 2,345,900 | 1,171.00 | 1,180.00 | 1,107.50 | 1,130.00 | 00:00:00 | | 2001-04-23 | 1,577,400 | 1,178.00 | 1,178.00 | 1,095.00 | 1,097.00 | 00:00:00 | | 2001-04-24 | 1,597,600 | 1,106.00 | 1,134.25 | 1,097.00 | 1,110.00 | 00:00:00 | | 2001-04-25 | 2,207,900 | 1,126.00 | 1,165.00 | 1,111.50 | 1,140.00 | 00:00:00 | | 2001-04-26 | 3,289,300 | 1,130.00 | 1,200.00 | 1,143.00 | 1,185.00 | 00:00:00 | | 2001-04-27 | 2,310,600 | 1,165.00 | 1,192.85 | 1,158.00 | 1,180.00 | 00:00:00 | | 2001-04-30 | 2,283,900 | 1,161.00 | 1,188.75 | 1,155.00 | 1,176.00 | 00:00:00 | | 2001-05-01 | 1,048,000 | 1,190.00 | 1,190.00 | 1,097.00 | 1,113.00 | 00:00:00 | | 2001-05-02 | 3,127,200 | 1,121.00 | 1,128.00 | 1,090.00 | 1,109.00 | 00:00:00 | | 2001-05-03 | 3,395,700 | 1,124.50 | 1,142.00 | 1,103.00 | 1,106.00 | 00:00:00 | | 2001-05-04 | 2,729,700 | 1,100.00 | 1,142.00 | 1,093.53 | 1,113.00 | 00:00:00 | | 2001-05-07 | 0 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 00:00:00 | | 2001-05-08 | 1,780,400 | 1,063.00 | 1,155.00 | 1,063.00 | 1,141.00 | 00:00:00 | | 2001-05-09 | 27,788,600 | 1,100.00 | 1,130.00 | 1,088.00 | 1,100.00 | 00:00:00 | | 2001-05-10 | 27,159,300 | 1,117.50 | 1,150.00 | 1,086.00 | 1,087.00 | 00:00:00 | | 2001-05-11 | 12,472,500 | 1,125.00 | 1,135.00 | 1,108.75 | 1,125.00 | 00:00:00 | | 2001-05-14 | 17,429,200 | 1,136.00 | 1,147.00 | 1,106.00 | 1,106.00 | 00:00:00 | | 2001-05-15 | 4,910,800 | 1,117.00 | 1,123.50 | 1,090.00 | 1,104.00 | 00:00:00 | | 2001-05-16 | 6,236,700 | 1,114.00 | 1,114.00 | 1,090.00 | 1,101.00 | 00:00:00 | | 2001-05-17 | 5,972,600 | 1,117.00 | 1,123.00 | 1,106.00 | 1,112.00 | 00:00:00 | | 2001-05-18 | 7,675,800 | 1,117.00 | 1,140.00 | 1,116.50 | 1,133.00 | 00:00:00 | | 2001-05-21 | 6,793,700 | 1,133.00 | 1,142.36 | 1,125.00 | 1,140.00 | 00:00:00 | | 2001-05-22 | 7,332,600 | 1,141.00 | 1,160.00 | 1,134.18 | 1,136.00 | 00:00:00 | | 2001-05-23 | 2,593,500 | 1,126.00 | 1,139.00 | 1,117.00 | 1,117.00 | 00:00:00 | | 2001-05-24 | 3,237,400 | 1,114.00 | 1,133.16 | 1,114.00 | 1,131.00 | 00:00:00 | | 2001-05-25 | 1,763,800 | 1,135.00 | 1,147.00 | 1,115.00 | 1,120.00 | 00:00:00 | | 2001-05-28 | 0 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2001-05-29 | 3,331,600 | 1,115.00 | 1,140.00 | 1,115.00 | 1,130.00 | 00:00:00 | | 2001-05-30 | 4,724,600 | 1,132.00 | 1,142.00 | 1,126.00 | 1,127.00 | 00:00:00 | | 2001-05-31 | 6,214,900 | 1,125.00 | 1,160.00 | 1,120.00 | 1,158.00 | 00:00:00 | | 2001-06-01 | 3,624,700 | 1,169.00 | 1,199.00 | 1,156.00 | 1,195.00 | 00:00:00 | | 2001-06-04 | 8,187,100 | 1,200.00 | 1,223.00 | 1,198.00 | 1,220.00 | 00:00:00 | | 2001-06-05 | 5,401,700 | 1,220.55 | 1,257.00 | 1,201.00 | 1,257.00 | 00:00:00 | | 2001-06-06 | 5,186,000 | 1,262.00 | 1,283.00 | 1,241.00 | 1,275.00 | 00:00:00 | | 2001-06-07 | 2,585,800 | 1,237.00 | 1,274.00 | 1,231.00 | 1,256.00 | 00:00:00 | | 2001-06-08 | 1,750,300 | 1,269.00 | 1,281.00 | 1,250.00 | 1,278.00 | 00:00:00 | | 2001-06-11 | 4,252,400 | 1,250.00 | 1,275.19 | 1,237.50 | 1,265.00 | 00:00:00 | | 2001-06-12 | 4,411,500 | 1,260.50 | 1,272.00 | 1,245.00 | 1,251.00 | 00:00:00 | | 2001-06-13 | 3,771,600 | 1,269.00 | 1,301.00 | 1,251.00 | 1,287.00 | 00:00:00 | | 2001-06-14 | 5,330,200 | 1,290.00 | 1,290.00 | 1,264.00 | 1,280.00 | 00:00:00 | | 2001-06-15 | 3,561,700 | 1,284.00 | 1,285.00 | 1,256.00 | 1,261.00 | 00:00:00 | | 2001-06-18 | 2,678,700 | 1,260.00 | 1,275.00 | 1,253.00 | 1,265.00 | 00:00:00 | | 2001-06-19 | 2,428,400 | 1,265.00 | 1,300.00 | 1,260.00 | 1,261.00 | 00:00:00 | | 2001-06-20 | 3,918,900 | 1,255.00 | 1,263.75 | 1,240.00 | 1,258.00 | 00:00:00 | | 2001-06-21 | 4,249,600 | 1,260.00 | 1,269.00 | 1,242.00 | 1,258.00 | 00:00:00 | | 2001-06-22 | 3,288,300 | 1,260.00 | 1,266.00 | 1,220.00 | 1,233.00 | 00:00:00 | | 2001-06-25 | 2,563,500 | 1,213.25 | 1,240.00 | 1,210.00 | 1,223.00 | 00:00:00 | | 2001-06-26 | 2,807,000 | 1,220.00 | 1,231.00 | 1,198.50 | 1,221.00 | 00:00:00 | | 2001-06-27 | 4,572,700 | 1,234.00 | 1,248.00 | 1,215.00 | 1,246.00 | 00:00:00 | | 2001-06-28 | 4,248,700 | 1,250.00 | 1,283.75 | 1,231.00 | 1,276.00 | 00:00:00 | | 2001-06-29 | 3,153,600 | 1,263.00 | 1,300.00 | 1,263.00 | 1,294.00 | 00:00:00 | | 2001-07-02 | 1,773,300 | 1,283.00 | 1,325.00 | 1,283.00 | 1,311.00 | 00:00:00 | | 2001-07-03 | 2,317,900 | 1,290.00 | 1,317.00 | 1,290.00 | 1,302.00 | 00:00:00 | | 2001-07-04 | 1,446,100 | 1,258.00 | 1,297.00 | 1,252.00 | 1,260.00 | 00:00:00 | | 2001-07-05 | 3,650,700 | 1,251.00 | 1,257.00 | 1,235.00 | 1,237.00 | 00:00:00 | | 2001-07-06 | 2,139,100 | 1,219.00 | 1,259.75 | 1,218.00 | 1,245.00 | 00:00:00 | | 2001-07-09 | 1,502,000 | 1,228.00 | 1,267.43 | 1,228.00 | 1,260.00 | 00:00:00 | | 2001-07-10 | 2,126,300 | 1,260.00 | 1,270.00 | 1,254.44 | 1,262.00 | 00:00:00 | | 2001-07-11 | 2,976,300 | 1,250.00 | 1,270.00 | 1,220.00 | 1,260.00 | 00:00:00 | | 2001-07-12 | 1,831,500 | 1,290.00 | 1,290.00 | 1,265.00 | 1,283.00 | 00:00:00 | | 2001-07-13 | 0 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 00:00:00 | | 2001-07-16 | 2,058,700 | 1,251.00 | 1,319.00 | 1,251.00 | 1,288.00 | 00:00:00 | | 2001-07-17 | 2,589,100 | 1,285.00 | 1,300.00 | 1,265.00 | 1,295.00 | 00:00:00 | | 2001-07-18 | 2,845,600 | 1,302.00 | 1,317.00 | 1,300.00 | 1,312.00 | 00:00:00 | | 2001-07-19 | 7,465,700 | 1,330.00 | 1,337.00 | 1,227.00 | 1,264.00 | 00:00:00 | | 2001-07-20 | 6,036,500 | 1,264.00 | 1,306.00 | 1,262.00 | 1,290.00 | 00:00:00 | | 2001-07-23 | 3,478,200 | 1,275.00 | 1,297.00 | 1,231.00 | 1,250.00 | 00:00:00 | | 2001-07-24 | 4,228,000 | 1,275.00 | 1,275.00 | 1,190.50 | 1,192.00 | 00:00:00 | | 2001-07-25 | 5,616,900 | 1,180.00 | 1,180.00 | 1,097.00 | 1,110.00 | 00:00:00 | | 2001-07-26 | 4,538,500 | 1,126.86 | 1,140.00 | 1,093.00 | 1,100.00 | 00:00:00 | | 2001-07-27 | 3,336,200 | 1,122.00 | 1,147.00 | 1,040.00 | 1,136.00 | 00:00:00 | | 2001-07-30 | 1,460,200 | 1,115.00 | 1,165.00 | 1,115.00 | 1,131.00 | 00:00:00 | | 2001-07-31 | 3,282,100 | 1,135.00 | 1,159.00 | 1,121.00 | 1,154.00 | 00:00:00 | | 2001-08-01 | 1,981,200 | 1,147.98 | 1,193.00 | 1,147.98 | 1,170.00 | 00:00:00 | | 2001-08-02 | 2,130,300 | 1,167.00 | 1,200.00 | 1,147.00 | 1,163.00 | 00:00:00 | | 2001-08-03 | 993,400 | 1,163.00 | 1,169.00 | 1,093.00 | 1,139.00 | 00:00:00 | | 2001-08-06 | 2,744,500 | 1,164.75 | 1,180.00 | 1,120.00 | 1,126.00 | 00:00:00 | | 2001-08-07 | 1,494,600 | 1,132.00 | 1,134.00 | 1,110.00 | 1,121.00 | 00:00:00 | | 2001-08-08 | 2,239,400 | 1,128.00 | 1,145.00 | 1,100.00 | 1,140.00 | 00:00:00 | | 2001-08-09 | 2,384,600 | 1,138.00 | 1,140.00 | 1,080.00 | 1,108.00 | 00:00:00 | | 2001-08-10 | 1,598,100 | 1,112.50 | 1,132.00 | 1,106.00 | 1,117.00 | 00:00:00 | | 2001-08-13 | 2,132,800 | 1,109.00 | 1,129.00 | 1,108.00 | 1,124.00 | 00:00:00 | | 2001-08-14 | 1,764,800 | 1,126.00 | 1,154.25 | 1,118.00 | 1,128.00 | 00:00:00 | | 2001-08-15 | 17,118,500 | 1,050.00 | 1,092.18 | 1,050.00 | 1,070.00 | 00:00:00 | | 2001-08-16 | 8,000,500 | 1,060.00 | 1,073.75 | 1,018.00 | 1,038.00 | 00:00:00 | | 2001-08-17 | 4,675,600 | 1,045.00 | 1,052.00 | 1,031.00 | 1,042.00 | 00:00:00 | | 2001-08-20 | 4,169,600 | 1,040.00 | 1,052.00 | 1,008.86 | 1,045.00 | 00:00:00 | | 2001-08-21 | 3,920,700 | 1,026.00 | 1,065.25 | 1,026.00 | 1,060.00 | 00:00:00 | | 2001-08-22 | 1,885,100 | 1,053.35 | 1,068.50 | 1,030.00 | 1,038.00 | 00:00:00 | | 2001-08-23 | 2,825,500 | 1,050.00 | 1,069.00 | 1,036.00 | 1,055.00 | 00:00:00 | | 2001-08-24 | 2,094,000 | 1,052.05 | 1,080.00 | 1,042.00 | 1,061.00 | 00:00:00 | | 2001-08-27 | 0 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2001-08-28 | 3,092,000 | 1,055.00 | 1,064.00 | 1,004.00 | 1,019.00 | 00:00:00 | | 2001-08-29 | 3,842,500 | 1,016.00 | 1,029.20 | 1,001.79 | 1,021.00 | 00:00:00 | | 2001-08-30 | 4,204,100 | 1,015.00 | 1,024.00 | 1,010.00 | 1,014.00 | 00:00:00 | | 2001-08-31 | 3,421,400 | 1,014.00 | 1,018.00 | 993.00 | 1,001.00 | 00:00:00 | | 2001-09-03 | 1,465,900 | 998.00 | 1,018.00 | 997.00 | 1,017.00 | 00:00:00 | | 2001-09-04 | 3,184,300 | 1,020.00 | 1,037.00 | 1,011.99 | 1,030.00 | 00:00:00 | | 2001-09-05 | 2,869,800 | 1,030.00 | 1,061.54 | 1,004.10 | 1,050.00 | 00:00:00 | | 2001-09-06 | 4,003,300 | 1,053.00 | 1,069.00 | 1,048.00 | 1,066.00 | 00:00:00 | | 2001-09-07 | 2,219,500 | 1,066.00 | 1,072.00 | 1,031.00 | 1,035.00 | 00:00:00 | | 2001-09-10 | 3,881,700 | 1,030.00 | 1,030.00 | 989.00 | 1,010.00 | 00:00:00 | | 2001-09-11 | 2,414,600 | 1,004.00 | 1,016.00 | 850.00 | 956.00 | 00:00:00 | | 2001-09-12 | 3,760,900 | 1,000.00 | 1,020.00 | 906.00 | 1,000.00 | 00:00:00 | | 2001-09-13 | 1,202,300 | 941.00 | 1,015.00 | 941.00 | 1,011.00 | 00:00:00 | | 2001-09-14 | 5,931,800 | 1,003.00 | 1,050.00 | 981.00 | 990.00 | 00:00:00 | | 2001-09-17 | 3,881,900 | 953.00 | 990.00 | 953.00 | 975.00 | 00:00:00 | | 2001-09-18 | 2,882,100 | 974.00 | 974.00 | 900.00 | 900.00 | 00:00:00 | | 2001-09-19 | 4,232,500 | 900.00 | 927.00 | 861.00 | 861.00 | 00:00:00 | | 2001-09-20 | 4,342,700 | 863.00 | 934.82 | 820.00 | 868.00 | 00:00:00 | | 2001-09-21 | 4,224,300 | 842.00 | 870.01 | 741.00 | 850.00 | 00:00:00 | | 2001-09-24 | 1,671,200 | 860.00 | 875.00 | 830.00 | 868.00 | 00:00:00 | | 2001-09-25 | 1,579,800 | 870.98 | 893.73 | 832.00 | 884.50 | 00:00:00 | | 2001-09-26 | 1,877,800 | 898.00 | 1,030.00 | 821.00 | 892.00 | 00:00:00 | | 2001-09-27 | 2,090,600 | 887.50 | 946.00 | 873.02 | 922.00 | 00:00:00 | | 2001-09-28 | 0 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2001-10-01 | 1,616,300 | 941.52 | 942.50 | 868.00 | 887.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
