|
 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 | | 2001-10-01 | 1,616,300 | 941.52 | 942.50 | 868.00 | 887.00 | 00:00:00 | | 2001-10-02 | 2,278,700 | 915.00 | 958.00 | 892.00 | 945.50 | 00:00:00 | | 2001-10-03 | 2,614,100 | 935.00 | 980.00 | 927.02 | 972.00 | 00:00:00 | | 2001-10-04 | 1,685,200 | 975.98 | 998.00 | 969.00 | 983.00 | 00:00:00 | | 2001-10-05 | 2,837,200 | 976.90 | 1,006.02 | 969.50 | 981.50 | 00:00:00 | | 2001-10-08 | 1,162,900 | 971.02 | 1,003.75 | 951.00 | 996.00 | 00:00:00 | | 2001-10-09 | 2,509,100 | 996.98 | 1,014.00 | 968.00 | 995.00 | 00:00:00 | | 2001-10-10 | 2,057,300 | 1,080.00 | 1,018.00 | 961.02 | 1,015.00 | 00:00:00 | | 2001-10-11 | 4,262,600 | 1,012.00 | 1,068.00 | 1,012.00 | 1,050.00 | 00:00:00 | | 2001-10-12 | 8,246,300 | 1,053.98 | 1,094.00 | 1,036.00 | 1,075.00 | 00:00:00 | | 2001-10-15 | 2,079,500 | 1,124.00 | 1,088.75 | 1,051.00 | 1,085.00 | 00:00:00 | | 2001-10-16 | 0 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 00:00:00 | | 2001-10-17 | 2,046,300 | 1,110.00 | 1,126.00 | 1,095.00 | 1,111.00 | 00:00:00 | | 2001-10-18 | 2,358,500 | 1,099.00 | 1,106.25 | 1,070.00 | 1,085.50 | 00:00:00 | | 2001-10-19 | 3,003,200 | 1,089.00 | 1,090.00 | 1,055.00 | 1,070.00 | 00:00:00 | | 2001-10-22 | 1,179,500 | 1,097.00 | 1,113.00 | 1,070.00 | 1,080.00 | 00:00:00 | | 2001-10-23 | 3,612,500 | 1,095.00 | 1,108.00 | 1,074.00 | 1,092.50 | 00:00:00 | | 2001-10-24 | 2,159,500 | 1,093.00 | 1,135.00 | 1,079.50 | 1,112.00 | 00:00:00 | | 2001-10-25 | 2,939,000 | 1,110.00 | 1,110.00 | 1,060.00 | 1,070.00 | 00:00:00 | | 2001-10-26 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-10-29 | 964,600 | 1,057.00 | 1,057.50 | 1,025.00 | 1,045.50 | 00:00:00 | | 2001-10-30 | 1,903,100 | 1,039.00 | 1,045.50 | 1,005.00 | 1,023.00 | 00:00:00 | | 2001-10-31 | 1,835,800 | 1,003.56 | 1,025.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-11-01 | 1,327,400 | 1,005.00 | 1,047.00 | 1,005.00 | 1,035.00 | 00:00:00 | | 2001-11-02 | 1,482,900 | 1,030.00 | 1,069.50 | 1,030.00 | 1,060.00 | 00:00:00 | | 2001-11-05 | 1,978,300 | 1,075.00 | 1,075.00 | 1,035.00 | 1,065.00 | 00:00:00 | | 2001-11-06 | 3,569,200 | 1,053.00 | 1,072.88 | 1,045.00 | 1,062.00 | 00:00:00 | | 2001-11-07 | 5,173,700 | 1,076.00 | 1,082.00 | 1,016.00 | 1,019.00 | 00:00:00 | | 2001-11-08 | 8,141,100 | 1,000.00 | 1,025.00 | 980.00 | 994.00 | 00:00:00 | | 2001-11-09 | 5,066,700 | 965.00 | 987.25 | 948.00 | 948.00 | 00:00:00 | | 2001-11-12 | 5,266,800 | 955.00 | 982.00 | 935.00 | 950.00 | 00:00:00 | | 2001-11-13 | 3,295,100 | 946.00 | 981.00 | 946.00 | 948.00 | 00:00:00 | | 2001-11-14 | 8,199,600 | 950.00 | 970.50 | 928.50 | 946.00 | 00:00:00 | | 2001-11-15 | 4,782,200 | 947.60 | 954.00 | 927.50 | 941.00 | 00:00:00 | | 2001-11-16 | 2,196,200 | 922.00 | 953.00 | 906.00 | 922.00 | 00:00:00 | | 2001-11-19 | 2,104,700 | 938.00 | 949.00 | 920.40 | 937.00 | 00:00:00 | | 2001-11-20 | 3,583,400 | 940.00 | 941.44 | 920.25 | 930.00 | 00:00:00 | | 2001-11-21 | 7,253,300 | 914.50 | 941.50 | 895.00 | 900.00 | 00:00:00 | | 2001-11-22 | 2,651,800 | 910.50 | 947.50 | 894.72 | 940.00 | 00:00:00 | | 2001-11-23 | 8,535,500 | 936.00 | 943.00 | 874.00 | 880.00 | 00:00:00 | | 2001-11-26 | 11,748,600 | 890.00 | 885.00 | 846.00 | 854.50 | 00:00:00 | | 2001-11-27 | 15,498,100 | 835.00 | 913.50 | 831.25 | 893.00 | 00:00:00 | | 2001-11-28 | 9,315,800 | 904.50 | 995.00 | 866.00 | 900.00 | 00:00:00 | | 2001-11-29 | 7,178,500 | 875.00 | 881.00 | 844.00 | 850.50 | 00:00:00 | | 2001-11-30 | 3,394,900 | 859.50 | 881.00 | 835.00 | 835.00 | 00:00:00 | | 2001-12-03 | 3,987,200 | 832.00 | 864.00 | 814.43 | 815.00 | 00:00:00 | | 2001-12-04 | 8,363,700 | 821.00 | 855.00 | 816.00 | 846.00 | 00:00:00 | | 2001-12-05 | 4,852,300 | 860.00 | 889.00 | 847.03 | 873.00 | 00:00:00 | | 2001-12-06 | 4,986,200 | 878.00 | 916.55 | 873.00 | 904.00 | 00:00:00 | | 2001-12-07 | 3,559,700 | 914.50 | 935.00 | 905.00 | 924.00 | 00:00:00 | | 2001-12-10 | 3,643,200 | 910.00 | 928.13 | 877.22 | 888.00 | 00:00:00 | | 2001-12-11 | 2,021,200 | 890.00 | 920.00 | 877.00 | 898.00 | 00:00:00 | | 2001-12-12 | 3,836,500 | 901.00 | 904.47 | 842.00 | 849.00 | 00:00:00 | | 2001-12-13 | 2,656,100 | 855.00 | 886.50 | 830.50 | 875.00 | 00:00:00 | | 2001-12-14 | 2,563,300 | 864.00 | 864.00 | 836.68 | 850.00 | 00:00:00 | | 2001-12-17 | 2,185,700 | 849.00 | 864.00 | 825.10 | 854.00 | 00:00:00 | | 2001-12-18 | 0 | 854.00 | 854.00 | 854.00 | 854.00 | 00:00:00 | | 2001-12-19 | 5,199,500 | 841.00 | 846.00 | 809.00 | 831.00 | 00:00:00 | | 2001-12-20 | 4,047,600 | 826.00 | 844.50 | 815.50 | 824.00 | 00:00:00 | | 2001-12-21 | 2,181,800 | 810.00 | 835.00 | 807.50 | 820.00 | 00:00:00 | | 2001-12-24 | 169,400 | 813.50 | 835.00 | 812.50 | 828.00 | 00:00:00 | | 2001-12-25 | 0 | 828.00 | 828.00 | 828.00 | 828.00 | 00:00:00 | | 2001-12-26 | 0 | 828.00 | 828.00 | 828.00 | 828.00 | 00:00:00 | | 2001-12-27 | 573,500 | 830.50 | 851.00 | 830.00 | 838.00 | 00:00:00 | | 2001-12-28 | 657,000 | 840.00 | 849.25 | 831.00 | 843.00 | 00:00:00 | | 2001-12-31 | 200,300 | 840.00 | 860.00 | 831.00 | 860.00 | 00:00:00 | | 2002-01-01 | 0 | 860.00 | 860.00 | 860.00 | 860.00 | 00:00:00 | | 2002-01-02 | 1,285,300 | 850.00 | 860.00 | 825.00 | 836.50 | 00:00:00 | | 2002-01-03 | 3,008,400 | 860.00 | 860.00 | 821.00 | 836.00 | 00:00:00 | | 2002-01-04 | 2,777,500 | 849.50 | 849.50 | 808.00 | 823.00 | 00:00:00 | | 2002-01-07 | 3,064,700 | 830.00 | 833.75 | 808.87 | 812.00 | 00:00:00 | | 2002-01-08 | 3,731,000 | 820.00 | 821.00 | 779.37 | 806.00 | 00:00:00 | | 2002-01-09 | 3,845,800 | 810.00 | 846.00 | 808.00 | 830.00 | 00:00:00 | | 2002-01-10 | 6,484,700 | 824.50 | 856.00 | 816.25 | 847.00 | 00:00:00 | | 2002-01-11 | 6,215,500 | 847.00 | 871.29 | 831.50 | 834.00 | 00:00:00 | | 2002-01-14 | 1,792,900 | 827.00 | 837.50 | 818.00 | 822.50 | 00:00:00 | | 2002-01-15 | 2,192,300 | 835.00 | 842.00 | 811.50 | 840.00 | 00:00:00 | | 2002-01-16 | 1,634,200 | 830.50 | 848.50 | 816.15 | 839.00 | 00:00:00 | | 2002-01-17 | 4,882,300 | 845.00 | 865.50 | 842.50 | 864.50 | 00:00:00 | | 2002-01-18 | 3,067,100 | 870.00 | 888.00 | 852.00 | 883.50 | 00:00:00 | | 2002-01-21 | 1,007,500 | 876.50 | 889.50 | 856.50 | 875.00 | 00:00:00 | | 2002-01-22 | 3,707,100 | 890.00 | 896.25 | 868.50 | 881.00 | 00:00:00 | | 2002-01-23 | 1,945,800 | 880.50 | 882.50 | 867.25 | 878.50 | 00:00:00 | | 2002-01-24 | 2,552,700 | 884.00 | 889.10 | 851.00 | 859.50 | 00:00:00 | | 2002-01-25 | 2,118,400 | 852.00 | 863.50 | 846.00 | 860.00 | 00:00:00 | | 2002-01-28 | 1,135,600 | 858.00 | 872.00 | 853.00 | 856.00 | 00:00:00 | | 2002-01-29 | 1,981,600 | 860.00 | 860.00 | 839.50 | 849.00 | 00:00:00 | | 2002-01-30 | 2,666,800 | 839.00 | 844.50 | 808.38 | 818.00 | 00:00:00 | | 2002-01-31 | 2,947,300 | 820.50 | 838.00 | 813.50 | 825.00 | 00:00:00 | | 2002-02-01 | 2,523,500 | 827.50 | 860.00 | 815.50 | 825.00 | 00:00:00 | | 2002-02-04 | 3,413,300 | 813.50 | 819.00 | 785.00 | 796.50 | 00:00:00 | | 2002-02-05 | 8,032,700 | 788.50 | 795.00 | 737.00 | 756.00 | 00:00:00 | | 2002-02-06 | 6,163,300 | 762.00 | 790.00 | 759.50 | 761.00 | 00:00:00 | | 2002-02-07 | 3,878,900 | 940.00 | 789.00 | 733.50 | 740.00 | 00:00:00 | | 2002-02-08 | 4,233,800 | 745.00 | 756.25 | 740.00 | 753.00 | 00:00:00 | | 2002-02-11 | 3,012,200 | 755.50 | 764.98 | 753.00 | 757.00 | 00:00:00 | | 2002-02-12 | 5,510,400 | 755.00 | 780.00 | 740.74 | 770.00 | 00:00:00 | | 2002-02-13 | 2,873,800 | 770.00 | 788.50 | 765.50 | 770.50 | 00:00:00 | | 2002-02-14 | 3,780,100 | 773.00 | 785.00 | 762.50 | 778.50 | 00:00:00 | | 2002-02-15 | 2,608,800 | 787.00 | 787.00 | 751.00 | 753.50 | 00:00:00 | | 2002-02-18 | 1,669,000 | 778.50 | 822.50 | 744.00 | 757.50 | 00:00:00 | | 2002-02-19 | 2,196,200 | 750.00 | 770.00 | 737.00 | 746.00 | 00:00:00 | | 2002-02-20 | 1,882,500 | 741.50 | 768.00 | 729.31 | 743.50 | 00:00:00 | | 2002-02-21 | 2,364,000 | 743.50 | 768.33 | 743.50 | 755.00 | 00:00:00 | | 2002-02-22 | 989,300 | 758.50 | 768.00 | 745.50 | 750.00 | 00:00:00 | | 2002-02-25 | 1,936,400 | 754.50 | 768.00 | 738.00 | 760.00 | 00:00:00 | | 2002-02-26 | 2,163,400 | 775.00 | 775.00 | 738.50 | 758.00 | 00:00:00 | | 2002-02-27 | 2,288,800 | 758.00 | 777.00 | 731.00 | 760.00 | 00:00:00 | | 2002-02-28 | 43,792,000 | 759.50 | 770.00 | 502.00 | 520.00 | 00:00:00 | | 2002-03-01 | 34,495,200 | 530.00 | 558.00 | 512.00 | 525.00 | 00:00:00 | | 2002-03-04 | 12,270,600 | 540.00 | 545.00 | 479.50 | 506.50 | 00:00:00 | | 2002-03-05 | 8,303,800 | 507.00 | 513.00 | 486.76 | 487.00 | 00:00:00 | | 2002-03-06 | 7,058,900 | 500.00 | 500.50 | 462.05 | 493.50 | 00:00:00 | | 2002-03-07 | 10,610,500 | 519.50 | 538.00 | 493.33 | 532.00 | 00:00:00 | | 2002-03-08 | 5,194,400 | 539.00 | 539.00 | 516.01 | 531.50 | 00:00:00 | | 2002-03-11 | 2,090,600 | 525.00 | 540.00 | 517.00 | 519.00 | 00:00:00 | | 2002-03-12 | 4,322,300 | 520.00 | 529.00 | 495.50 | 515.50 | 00:00:00 | | 2002-03-13 | 3,738,900 | 519.00 | 535.00 | 510.00 | 525.00 | 00:00:00 | | 2002-03-14 | 3,566,000 | 525.00 | 556.00 | 525.00 | 552.00 | 00:00:00 | | 2002-03-15 | 8,756,400 | 565.00 | 589.00 | 550.00 | 580.00 | 00:00:00 | | 2002-03-18 | 4,540,300 | 575.00 | 581.00 | 559.00 | 570.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
