|
 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 | | 2016-04-12 | 1,237,800 | 4,225.00 | 4,270.00 | 4,197.00 | 4,243.00 | 00:00:00 | | 2016-04-13 | 1,465,700 | 4,284.00 | 4,294.00 | 4,231.00 | 4,258.00 | 00:00:00 | | 2016-04-18 | 1,324,900 | 4,223.00 | 4,295.00 | 4,206.00 | 4,295.00 | 00:00:00 | | 2016-04-26 | 1,043,000 | 4,248.00 | 4,267.00 | 4,175.00 | 4,191.00 | 00:00:00 | | 2016-04-27 | 1,038,400 | 4,180.00 | 4,198.00 | 4,146.00 | 4,173.00 | 00:00:00 | | 2016-04-28 | 2,152,000 | 4,133.00 | 4,199.38 | 4,075.28 | 4,187.00 | 00:00:00 | | 2016-04-29 | 3,344,600 | 4,164.00 | 4,437.85 | 4,115.00 | 4,261.00 | 00:00:00 | | 2016-05-09 | 1,741,300 | 4,034.00 | 4,104.00 | 4,014.00 | 4,069.00 | 00:00:00 | | 2016-05-23 | 2,007,100 | 4,293.00 | 4,350.00 | 4,250.00 | 4,315.00 | 00:00:00 | | 2016-05-24 | 1,899,300 | 4,289.00 | 4,349.00 | 4,270.00 | 4,281.00 | 00:00:00 | | 2016-05-25 | 3,316,300 | 4,316.00 | 4,355.00 | 4,301.92 | 4,329.00 | 00:00:00 | | 2016-05-26 | 2,074,600 | 4,344.00 | 4,422.00 | 4,324.50 | 4,349.00 | 00:00:00 | | 2016-05-27 | 2,233,700 | 4,345.00 | 4,352.00 | 4,265.00 | 4,289.00 | 00:00:00 | | 2016-06-07 | 3,797,800 | 4,399.00 | 4,462.50 | 4,387.00 | 4,408.00 | 00:00:00 | | 2016-06-08 | 2,036,800 | 4,387.00 | 4,408.00 | 4,351.00 | 4,368.00 | 00:00:00 | | 2016-06-23 | 3,411,200 | 3,997.00 | 4,138.00 | 3,992.00 | 4,048.00 | 00:00:00 | | 2016-06-24 | 5,829,100 | 3,875.00 | 4,171.00 | 3,760.00 | 4,106.00 | 00:00:00 | | 2016-07-04 | 1,359,800 | 4,707.00 | 4,721.18 | 4,661.00 | 4,717.00 | 00:00:00 | | 2016-07-05 | 2,243,000 | 4,708.00 | 4,797.00 | 4,677.92 | 4,762.00 | 00:00:00 | | 2016-07-06 | 3,876,000 | 4,740.00 | 4,829.00 | 4,735.00 | 4,809.00 | 00:00:00 | | 2016-07-12 | 3,353,700 | 5,000.00 | 5,050.00 | 4,851.00 | 4,855.00 | 00:00:00 | | 2016-07-13 | 2,036,000 | 4,863.00 | 4,953.00 | 2,707.19 | 4,885.00 | 00:00:00 | | 2016-07-18 | 997,300 | 4,818.00 | 4,874.00 | 4,803.00 | 4,844.00 | 00:00:00 | | 2016-07-25 | 1,006,500 | 4,913.00 | 4,938.00 | 4,849.00 | 4,870.00 | 00:00:00 | | 2016-07-26 | 1,416,300 | 4,885.00 | 4,932.00 | 4,885.00 | 4,907.00 | 00:00:00 | | 2016-07-27 | 1,095,400 | 4,912.00 | 4,935.00 | 4,880.00 | 4,906.00 | 00:00:00 | | 2016-07-28 | 2,148,700 | 4,907.00 | 4,943.00 | 4,818.00 | 4,818.00 | 00:00:00 | | 2016-07-29 | 2,096,400 | 4,831.00 | 4,946.00 | 4,823.00 | 4,871.00 | 00:00:00 | | 2016-08-02 | 3,068,500 | 4,890.00 | 5,125.00 | 4,862.00 | 5,045.00 | 00:00:00 | | 2016-08-03 | 2,366,300 | 5,050.00 | 5,099.24 | 4,965.65 | 5,015.00 | 00:00:00 | | 2016-08-09 | 1,197,700 | 5,040.00 | 5,130.00 | 5,030.00 | 5,105.00 | 00:00:00 | | 2016-08-10 | 1,358,000 | 5,100.00 | 5,115.00 | 5,050.00 | 5,075.00 | 00:00:00 | | 2016-08-11 | 1,222,400 | 5,065.00 | 5,105.00 | 5,040.00 | 5,105.00 | 00:00:00 | | 2016-08-12 | 1,369,800 | 5,105.00 | 5,140.00 | 5,065.00 | 5,120.00 | 00:00:00 | | 2016-08-15 | 961,200 | 5,120.00 | 5,180.00 | 5,110.00 | 5,155.00 | 00:00:00 | | 2016-08-18 | 1,374,800 | 5,050.00 | 5,065.00 | 5,020.00 | 5,030.00 | 00:00:00 | | 2016-08-19 | 1,093,300 | 5,040.00 | 5,075.00 | 5,010.00 | 5,070.00 | 00:00:00 | | 2016-08-31 | 3,130,500 | 4,835.00 | 4,851.00 | 4,758.62 | 4,761.00 | 00:00:00 | | 2016-09-01 | 1,718,800 | 4,767.00 | 4,790.00 | 4,678.00 | 4,709.00 | 00:00:00 | | 2016-10-04 | 3,544,500 | 5,084.00 | 5,202.00 | 5,084.00 | 5,128.00 | 00:00:00 | | 2016-10-05 | 1,870,800 | 5,100.00 | 5,129.00 | 5,049.00 | 5,066.00 | 00:00:00 | | 2016-10-10 | 1,590,000 | 5,221.00 | 5,331.00 | 5,186.00 | 5,323.00 | 00:00:00 | | 2016-10-18 | 1,945,400 | 5,115.00 | 5,176.00 | 5,099.00 | 5,146.00 | 00:00:00 | | 2016-10-19 | 1,352,600 | 5,160.00 | 5,179.00 | 5,123.00 | 5,143.00 | 00:00:00 | | 2016-10-24 | 2,139,300 | 5,030.00 | 5,062.00 | 4,918.00 | 4,945.50 | 00:00:00 | | 2016-11-08 | 2,463,900 | 4,540.00 | 4,591.00 | 4,497.00 | 4,522.00 | 00:00:00 | | 2016-11-09 | 6,024,200 | 4,606.00 | 4,970.50 | 4,573.50 | 4,897.00 | 00:00:00 | | 2016-12-12 | 2,410,600 | 4,398.50 | 4,417.50 | 4,308.50 | 4,315.00 | 00:00:00 | | 2016-12-19 | 1,272,100 | 4,610.00 | 4,644.50 | 4,552.00 | 4,602.00 | 00:00:00 | | 2016-12-20 | 1,435,000 | 4,540.00 | 4,591.50 | 4,533.50 | 4,570.00 | 00:00:00 | | 2016-12-21 | 1,568,400 | 4,532.00 | 4,603.00 | 4,529.50 | 4,558.00 | 00:00:00 | | 2017-01-09 | 1,353,500 | 4,888.00 | 4,898.00 | 4,823.00 | 4,887.50 | 00:00:00 | | 2017-01-10 | 1,569,600 | 4,885.00 | 4,911.50 | 4,814.00 | 4,834.50 | 00:00:00 | | 2017-01-11 | 2,134,100 | 4,867.00 | 4,899.00 | 4,681.50 | 4,681.50 | 00:00:00 | | 2017-01-17 | 2,794,700 | 4,594.50 | 4,673.72 | 4,503.00 | 4,515.00 | 00:00:00 | | 2017-01-18 | 2,534,900 | 4,524.00 | 4,561.00 | 4,498.00 | 4,503.50 | 00:00:00 | | 2017-01-30 | 1,886,400 | 4,367.00 | 4,431.00 | 4,358.50 | 4,363.50 | 00:00:00 | | 2017-02-06 | 1,489,200 | 4,461.50 | 4,488.50 | 4,444.50 | 4,448.50 | 00:00:00 | | 2017-02-07 | 2,465,600 | 4,460.00 | 4,582.00 | 4,456.00 | 4,561.00 | 00:00:00 | | 2017-02-08 | 2,279,000 | 4,547.50 | 4,563.00 | 4,468.50 | 4,534.50 | 00:00:00 | | 2017-02-13 | 1,632,500 | 4,585.00 | 4,627.03 | 4,545.50 | 4,558.50 | 00:00:00 | | 2017-02-14 | 1,696,100 | 4,506.00 | 4,582.00 | 4,504.16 | 4,558.00 | 00:00:00 | | 2017-02-15 | 2,573,800 | 4,617.00 | 4,628.00 | 4,537.00 | 4,589.00 | 00:00:00 | | 2017-02-16 | 4,102,800 | 4,636.50 | 4,877.00 | 4,586.00 | 4,763.00 | 00:00:00 | | 2017-02-17 | 3,338,300 | 4,746.00 | 4,882.50 | 4,709.00 | 4,836.00 | 00:00:00 | | 2017-02-23 | 2,593,800 | 4,895.50 | 4,937.50 | 4,854.50 | 4,928.00 | 00:00:00 | | 2017-02-24 | 2,022,600 | 4,941.50 | 4,944.50 | 4,838.00 | 4,844.00 | 00:00:00 | | 2017-02-27 | 1,657,600 | 4,852.50 | 4,896.50 | 4,822.00 | 4,873.00 | 00:00:00 | | 2017-02-28 | 1,729,000 | 4,881.00 | 4,912.50 | 4,852.00 | 4,854.00 | 00:00:00 | | 2017-03-01 | 2,894,000 | 4,867.50 | 4,953.50 | 4,848.00 | 4,950.00 | 00:00:00 | | 2017-03-07 | 2,622,700 | 5,016.00 | 5,038.00 | 4,896.50 | 4,903.00 | 00:00:00 | | 2017-03-08 | 3,086,500 | 4,898.50 | 4,914.50 | 4,802.50 | 4,873.50 | 00:00:00 | | 2017-03-13 | 1,289,600 | 4,916.00 | 4,977.00 | 4,911.80 | 4,937.00 | 00:00:00 | | 2017-03-14 | 1,485,600 | 4,943.50 | 4,954.50 | 4,880.50 | 4,883.50 | 00:00:00 | | 2017-03-15 | 1,897,400 | 4,859.50 | 4,889.56 | 4,847.00 | 4,850.00 | 00:00:00 | | 2017-03-16 | 2,563,500 | 4,840.00 | 4,899.10 | 4,808.50 | 4,857.50 | 00:00:00 | | 2017-03-17 | 2,408,400 | 4,852.50 | 4,879.00 | 4,806.50 | 4,810.00 | 00:00:00 | | 2017-03-21 | 2,032,700 | 4,753.00 | 4,768.50 | 4,677.00 | 4,680.50 | 00:00:00 | | 2017-03-22 | 2,024,000 | 4,630.00 | 4,763.07 | 4,624.00 | 4,638.00 | 00:00:00 | | 2017-03-29 | 2,158,600 | 4,745.00 | 4,788.50 | 4,708.62 | 4,783.00 | 00:00:00 | | 2017-03-30 | 2,139,600 | 4,790.00 | 4,815.50 | 4,730.00 | 4,733.50 | 00:00:00 | | 2017-04-06 | 3,332,800 | 4,670.00 | 4,704.50 | 4,597.50 | 4,603.50 | 00:00:00 | | 2017-04-07 | 3,369,000 | 4,589.50 | 4,676.63 | 4,545.75 | 4,562.50 | 00:00:00 | | 2017-04-18 | 3,440,300 | 4,575.50 | 4,585.50 | 4,418.00 | 4,418.00 | 00:00:00 | | 2017-04-19 | 2,293,800 | 4,410.00 | 4,457.50 | 4,407.50 | 4,451.50 | 00:00:00 | | 2017-05-02 | 4,201,600 | 4,560.50 | 4,983.10 | 4,496.00 | 4,651.00 | 00:00:00 | | 2017-05-08 | 2,129,300 | 4,662.50 | 4,673.00 | 4,579.00 | 4,585.00 | 00:00:00 | | 2017-05-09 | 2,609,500 | 4,570.00 | 4,665.71 | 4,563.00 | 4,663.50 | 00:00:00 | | 2017-05-10 | 1,639,900 | 4,674.00 | 4,711.50 | 4,638.50 | 4,666.00 | 00:00:00 | | 2017-05-11 | 2,361,600 | 4,677.50 | 4,705.00 | 4,650.47 | 4,682.50 | 00:00:00 | | 2017-05-12 | 2,135,000 | 4,703.50 | 4,767.50 | 4,689.00 | 4,750.50 | 00:00:00 | | 2017-05-15 | 1,601,700 | 4,731.00 | 4,739.00 | 4,672.00 | 4,689.50 | 00:00:00 | | 2017-05-16 | 1,567,179 | 4,704.00 | 4,770.00 | 4,679.00 | 4,762.00 | 00:00:00 | | 2017-05-17 | 1,618,584 | 4,745.50 | 4,783.00 | 4,708.50 | 4,731.50 | 00:00:00 | | 2017-05-18 | 6,554,731 | 4,720.00 | 5,021.00 | 4,692.50 | 4,814.50 | 00:00:00 | | 2017-05-19 | 3,402,129 | 4,886.00 | 4,960.43 | 4,798.50 | 4,852.00 | 00:00:00 | | 2017-05-22 | 1,774,911 | 4,865.50 | 4,894.00 | 4,823.50 | 4,823.50 | 00:00:00 | | 2017-05-23 | 2,505,321 | 4,825.00 | 4,835.00 | 4,710.00 | 4,710.00 | 00:00:00 | | 2017-05-24 | 2,002,999 | 4,731.00 | 4,788.00 | 4,731.00 | 4,778.50 | 00:00:00 | | 2017-05-25 | 2,219,430 | 4,779.00 | 4,791.64 | 4,730.50 | 4,738.00 | 00:00:00 | | 2017-05-26 | 3,658,827 | 4,686.50 | 4,734.00 | 4,642.00 | 4,651.50 | 00:00:00 | | 2017-05-30 | 4,606,349 | 4,649.50 | 4,676.26 | 4,502.00 | 4,503.00 | 00:00:00 | | 2017-05-31 | 4,032,265 | 4,499.00 | 4,560.50 | 4,469.26 | 4,471.50 | 00:00:00 | | 2017-06-01 | 3,066,930 | 4,432.00 | 4,500.00 | 4,396.50 | 4,492.00 | 00:00:00 | | 2017-06-02 | 3,345,288 | 4,515.50 | 4,571.50 | 4,447.80 | 4,554.00 | 00:00:00 | | 2017-06-05 | 2,088,685 | 4,571.00 | 4,601.00 | 4,515.50 | 4,538.50 | 00:00:00 | | 2017-06-06 | 1,693,717 | 4,522.00 | 4,550.50 | 4,517.50 | 4,522.00 | 00:00:00 | | 2017-06-07 | 3,732,687 | 4,475.00 | 4,479.50 | 4,376.50 | 4,376.50 | 00:00:00 | | 2017-06-08 | 2,570,769 | 4,390.00 | 4,496.98 | 4,350.50 | 4,359.50 | 00:00:00 | | 2017-06-09 | 3,667,917 | 4,370.00 | 4,464.00 | 4,324.50 | 4,345.50 | 00:00:00 | | 2017-06-12 | 2,242,160 | 4,329.00 | 4,353.88 | 4,301.00 | 4,330.50 | 00:00:00 | | 2017-06-13 | 2,165,237 | 4,352.50 | 4,363.50 | 4,283.93 | 4,285.00 | 00:00:00 | | 2017-06-14 | 2,253,202 | 4,296.00 | 4,321.50 | 4,269.00 | 4,280.50 | 00:00:00 | | 2017-06-15 | 2,574,418 | 4,278.00 | 4,337.00 | 4,215.50 | 4,247.50 | 00:00:00 | | 2017-06-16 | 4,533,815 | 4,260.00 | 4,289.50 | 4,248.00 | 4,277.50 | 00:00:00 | | 2017-06-19 | 203,620 | 4,302.00 | 4,338.00 | 4,285.50 | 4,336.50 | 00:00:00 | | 2017-06-20 | 780,411 | 4,328.50 | 4,391.00 | 4,299.94 | 4,370.50 | 00:00:00 | | 2017-06-21 | 608,629 | 4,450.00 | 4,482.74 | 4,401.50 | 4,460.00 | 00:00:00 | | 2017-06-22 | 1,695,150 | 4,552.00 | 4,639.00 | 4,510.00 | 4,626.00 | 00:00:00 | | 2017-06-23 | 873,499 | 4,574.00 | 4,594.00 | 4,511.00 | 4,518.50 | 00:00:00 | | 2017-06-26 | 1,090,939 | 4,531.00 | 4,616.14 | 4,501.22 | 4,528.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
