|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-13 | 1,675,616 | 4,338.00 | 4,376.50 | 4,338.00 | 4,340.00 | 00:00:00 | | 2018-07-16 | 4,120,234 | 4,346.00 | 4,369.50 | 4,309.00 | 4,330.80 | 00:00:00 | | 2018-07-17 | 1,218,273 | 4,312.50 | 4,367.00 | 4,312.00 | 4,366.50 | 00:00:00 | | 2018-07-18 | 2,070,344 | 4,369.00 | 4,409.50 | 4,358.00 | 4,404.00 | 00:00:00 | | 2018-07-19 | 1,690,335 | 4,380.50 | 4,452.50 | 4,380.50 | 4,444.50 | 00:00:00 | | 2018-07-20 | 2,441,577 | 4,420.00 | 4,434.00 | 4,373.50 | 4,382.50 | 00:00:00 | | 2018-07-23 | 1,539,931 | 4,342.00 | 4,372.50 | 4,320.50 | 4,351.00 | 00:00:00 | | 2018-07-24 | 3,002,709 | 4,359.00 | 4,392.50 | 4,329.00 | 4,384.50 | 00:00:00 | | 2018-07-25 | 2,114,534 | 4,363.00 | 4,387.50 | 4,317.50 | 4,350.00 | 00:00:00 | | 2018-07-26 | 1,654,052 | 4,325.00 | 4,371.50 | 4,325.00 | 4,363.50 | 00:00:00 | | 2018-07-27 | 1,372,568 | 4,331.50 | 4,389.50 | 4,331.50 | 4,356.50 | 00:00:00 | | 2018-07-30 | 1,212,829 | 4,307.00 | 4,361.00 | 4,305.00 | 4,312.50 | 00:00:00 | | 2018-07-31 | 2,683,498 | 4,362.50 | 4,376.50 | 4,320.50 | 4,351.00 | 00:00:00 | | 2018-08-01 | 4,470,971 | 4,405.00 | 4,447.00 | 4,389.00 | 4,404.00 | 00:00:00 | | 2018-08-02 | 2,273,227 | 4,402.50 | 4,417.00 | 4,371.00 | 4,397.00 | 00:00:00 | | 2018-08-03 | 1,471,499 | 4,401.50 | 4,430.00 | 4,384.00 | 4,429.50 | 00:00:00 | | 2018-08-06 | 1,091,903 | 4,428.00 | 4,466.50 | 4,416.50 | 4,443.50 | 00:00:00 | | 2018-08-07 | 459,251 | 4,451.00 | 4,480.00 | 4,441.00 | 4,469.50 | 00:00:00 | | 2018-08-08 | 1,545,031 | 4,466.00 | 4,514.50 | 4,450.00 | 4,500.00 | 00:00:00 | | 2018-08-09 | 1,438,605 | 4,469.50 | 4,498.50 | 4,456.00 | 4,498.50 | 00:00:00 | | 2018-08-10 | 1,756,279 | 4,480.00 | 4,483.00 | 4,446.00 | 4,450.50 | 00:00:00 | | 2018-08-13 | 1,138,484 | 4,443.50 | 4,476.50 | 4,441.00 | 4,445.00 | 00:00:00 | | 2018-08-14 | 1,044,447 | 4,443.50 | 4,443.50 | 4,415.00 | 4,426.00 | 00:00:00 | | 2018-08-15 | 1,533,885 | 4,412.50 | 4,433.50 | 4,402.00 | 4,425.00 | 00:00:00 | | 2018-08-16 | 4,005,194 | 4,426.50 | 4,462.00 | 4,410.50 | 4,443.00 | 00:00:00 | | 2018-08-17 | 355,551 | 4,443.00 | 4,450.00 | 4,431.00 | 4,437.00 | 00:00:00 | | 2018-08-20 | 2,398,737 | 4,450.00 | 4,485.00 | 4,430.50 | 4,477.00 | 00:00:00 | | 2018-08-21 | 976,600 | 4,435.00 | 4,456.50 | 4,410.50 | 4,428.00 | 00:00:00 | | 2018-08-22 | 1,191,530 | 4,415.00 | 4,445.50 | 4,406.00 | 4,418.50 | 00:00:00 | | 2018-08-23 | 1,902,419 | 4,415.00 | 4,444.00 | 4,411.50 | 4,422.50 | 00:00:00 | | 2018-08-24 | 2,773,258 | 4,500.00 | 4,549.00 | 4,481.50 | 4,513.00 | 00:00:00 | | 2018-08-28 | 2,686,720 | 4,544.50 | 4,576.00 | 4,536.50 | 4,562.00 | 00:00:00 | | 2018-08-29 | 2,005,433 | 4,561.50 | 4,570.00 | 4,527.00 | 4,541.00 | 00:00:00 | | 2018-08-30 | 1,318,711 | 4,520.50 | 4,528.50 | 4,502.50 | 4,513.00 | 00:00:00 | | 2018-08-31 | 3,818,520 | 4,513.00 | 4,528.50 | 4,478.50 | 4,498.50 | 00:00:00 | | 2018-09-03 | 1,065,608 | 4,497.50 | 4,526.00 | 4,478.00 | 4,488.00 | 00:00:00 | | 2018-09-04 | 2,923,186 | 4,486.50 | 4,513.50 | 4,449.50 | 4,491.50 | 00:00:00 | | 2018-09-05 | 5,658,966 | 4,450.50 | 4,468.50 | 4,386.00 | 4,397.50 | 00:00:00 | | 2018-09-06 | 7,451,476 | 4,398.00 | 4,399.00 | 4,284.00 | 4,331.50 | 00:00:00 | | 2018-09-07 | 2,955,343 | 4,289.00 | 4,313.50 | 4,264.50 | 4,284.50 | 00:00:00 | | 2018-09-10 | 3,828,627 | 4,302.00 | 4,307.50 | 4,258.00 | 4,265.00 | 00:00:00 | | 2018-09-11 | 4,355,953 | 4,303.50 | 4,363.00 | 4,300.00 | 4,342.50 | 00:00:00 | | 2018-09-12 | 1,621,865 | 4,320.00 | 4,399.00 | 4,320.00 | 4,385.00 | 00:00:00 | | 2018-09-13 | 2,198,477 | 4,395.50 | 4,411.50 | 4,356.00 | 4,390.00 | 00:00:00 | | 2018-09-14 | 3,845,240 | 4,441.00 | 4,520.00 | 4,440.00 | 4,486.50 | 00:00:00 | | 2018-09-17 | 2,557,824 | 4,492.50 | 4,526.00 | 4,454.50 | 4,468.50 | 00:00:00 | | 2018-09-18 | 1,649,034 | 4,432.50 | 4,505.50 | 4,432.50 | 4,488.00 | 00:00:00 | | 2018-09-19 | 2,519,868 | 4,491.00 | 4,532.50 | 4,475.50 | 4,532.50 | 00:00:00 | | 2018-09-20 | 2,268,092 | 4,550.00 | 4,550.00 | 4,427.50 | 4,509.00 | 00:00:00 | | 2018-09-21 | 3,990,331 | 4,499.50 | 4,571.00 | 4,499.50 | 4,569.00 | 00:00:00 | | 2018-09-24 | 1,521,367 | 4,565.00 | 4,565.00 | 4,495.50 | 4,495.50 | 00:00:00 | | 2018-09-25 | 2,078,914 | 4,504.50 | 4,545.00 | 4,504.50 | 4,515.50 | 00:00:00 | | 2018-09-26 | 3,375,741 | 4,550.00 | 4,588.00 | 4,546.50 | 4,572.50 | 00:00:00 | | 2018-09-27 | 2,996,124 | 4,552.00 | 4,636.00 | 4,552.00 | 4,624.00 | 00:00:00 | | 2018-09-28 | 3,787,294 | 4,629.50 | 4,662.00 | 4,596.50 | 4,623.50 | 00:00:00 | | 2018-10-01 | 2,968,641 | 4,600.00 | 4,616.00 | 4,534.50 | 4,543.50 | 00:00:00 | | 2018-10-02 | 924,253 | 4,525.00 | 4,616.00 | 4,525.00 | 4,598.50 | 00:00:00 | | 2018-10-03 | 2,792,752 | 4,609.00 | 4,645.00 | 4,601.50 | 4,616.00 | 00:00:00 | | 2018-10-04 | 3,719,342 | 4,590.00 | 4,592.50 | 4,443.50 | 4,518.50 | 00:00:00 | | 2018-10-05 | 2,177,207 | 4,508.50 | 4,514.50 | 4,407.00 | 4,407.00 | 00:00:00 | | 2018-10-08 | 1,214,307 | 4,410.00 | 4,428.50 | 4,385.50 | 4,388.00 | 00:00:00 | | 2018-10-09 | 2,192,453 | 4,410.00 | 4,422.50 | 4,343.50 | 4,379.00 | 00:00:00 | | 2018-10-10 | 1,783,222 | 4,399.00 | 4,399.00 | 4,354.00 | 4,354.00 | 00:00:00 | | 2018-10-11 | 3,645,483 | 4,273.00 | 4,313.50 | 4,222.00 | 4,252.50 | 00:00:00 | | 2018-10-12 | 2,961,119 | 4,259.50 | 4,325.00 | 4,253.00 | 4,300.50 | 00:00:00 | | 2018-10-15 | 2,521,284 | 4,300.50 | 4,372.00 | 4,300.50 | 4,358.00 | 00:00:00 | | 2018-10-16 | 1,566,511 | 4,410.00 | 4,436.00 | 4,389.00 | 4,406.50 | 00:00:00 | | 2018-10-17 | 2,257,324 | 4,470.50 | 4,481.50 | 4,440.00 | 4,464.50 | 00:00:00 | | 2018-10-18 | 334,085 | 4,500.00 | 4,532.00 | 4,490.50 | 4,529.00 | 00:00:00 | | 2018-10-19 | 1,553,306 | 4,518.00 | 4,538.00 | 4,500.50 | 4,508.00 | 00:00:00 | | 2018-10-22 | 170,271 | 4,500.00 | 4,500.00 | 4,467.00 | 4,484.50 | 00:00:00 | | 2018-10-23 | 2,197,343 | 4,510.00 | 4,541.50 | 4,458.00 | 4,466.00 | 00:00:00 | | 2018-10-24 | 2,270,636 | 4,530.00 | 4,530.00 | 4,478.50 | 4,485.00 | 00:00:00 | | 2018-10-25 | 3,815,650 | 4,338.50 | 4,446.50 | 4,323.50 | 4,428.50 | 00:00:00 | | 2018-10-26 | 2,784,099 | 4,430.00 | 4,450.50 | 4,366.50 | 4,400.00 | 00:00:00 | | 2018-10-29 | 2,256,288 | 4,430.00 | 4,562.00 | 4,430.00 | 4,543.00 | 00:00:00 | | 2018-10-30 | 3,141,266 | 4,549.50 | 4,606.50 | 4,549.00 | 4,585.00 | 00:00:00 | | 2018-10-31 | 4,094,711 | 4,640.50 | 4,696.50 | 4,634.50 | 4,680.50 | 00:00:00 | | 2018-11-01 | 2,598,628 | 4,627.00 | 4,680.50 | 4,571.00 | 4,610.50 | 00:00:00 | | 2018-11-02 | 2,993,591 | 4,632.50 | 4,632.50 | 4,521.00 | 4,534.00 | 00:00:00 | | 2018-11-05 | 1,638,428 | 4,579.00 | 4,579.00 | 4,505.50 | 4,527.50 | 00:00:00 | | 2018-11-06 | 2,377,731 | 4,565.00 | 4,580.00 | 4,531.00 | 4,535.00 | 00:00:00 | | 2018-11-07 | 2,405,744 | 4,539.50 | 4,599.00 | 4,523.00 | 4,599.00 | 00:00:00 | | 2018-11-08 | 1,811,410 | 4,551.00 | 4,608.00 | 4,551.00 | 4,599.50 | 00:00:00 | | 2018-11-09 | 2,482,807 | 4,549.00 | 4,637.00 | 4,549.00 | 4,612.50 | 00:00:00 | | 2018-11-12 | 3,185,194 | 4,703.00 | 4,780.00 | 4,664.00 | 4,702.50 | 00:00:00 | | 2018-11-13 | 3,447,534 | 4,698.50 | 4,714.50 | 4,626.00 | 4,626.00 | 00:00:00 | | 2018-11-15 | 565,855 | 4,625.00 | 4,625.00 | 4,575.00 | 4,599.00 | 00:00:00 | | 2018-11-16 | 3,360,329 | 4,626.00 | 4,650.00 | 4,532.00 | 4,563.00 | 00:00:00 | | 2018-11-20 | 591,747 | 4,625.00 | 4,652.00 | 4,609.50 | 4,619.00 | 00:00:00 | | 2018-11-21 | 3,424,431 | 4,595.00 | 4,606.50 | 4,559.00 | 4,584.00 | 00:00:00 | | 2018-11-22 | 1,575,036 | 4,594.50 | 4,597.50 | 4,546.50 | 4,570.00 | 00:00:00 | | 2018-11-23 | 1,432,125 | 4,553.50 | 4,591.00 | 4,553.50 | 4,578.00 | 00:00:00 | | 2018-11-26 | 3,330,475 | 4,585.50 | 4,624.50 | 4,577.00 | 4,577.00 | 00:00:00 | | 2018-11-27 | 3,600,355 | 4,569.00 | 4,584.50 | 4,517.00 | 4,545.00 | 00:00:00 | | 2018-11-28 | 7,827,078 | 4,522.00 | 4,540.50 | 4,426.00 | 4,492.00 | 00:00:00 | | 2018-11-29 | 167,468 | 4,475.00 | 4,487.50 | 4,400.00 | 4,443.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
