|
 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 | | 2003-02-17 | 532,200 | 305.25 | 313.50 | 305.00 | 312.50 | 00:00:00 | | 2003-02-18 | 784,600 | 313.50 | 314.00 | 309.25 | 312.00 | 00:00:00 | | 2003-02-19 | 2,210,000 | 315.50 | 318.00 | 311.75 | 316.00 | 00:00:00 | | 2003-02-20 | 2,315,200 | 315.00 | 324.75 | 312.50 | 321.00 | 00:00:00 | | 2003-02-21 | 2,020,200 | 323.00 | 332.00 | 314.00 | 324.50 | 00:00:00 | | 2003-02-24 | 1,356,700 | 325.00 | 328.25 | 316.75 | 323.00 | 00:00:00 | | 2003-02-25 | 2,178,500 | 321.50 | 321.50 | 309.00 | 315.00 | 00:00:00 | | 2003-02-26 | 1,318,900 | 317.00 | 319.00 | 309.00 | 316.75 | 00:00:00 | | 2003-02-27 | 4,087,200 | 314.25 | 327.00 | 287.50 | 293.00 | 00:00:00 | | 2003-02-28 | 3,109,700 | 298.00 | 328.75 | 298.00 | 328.00 | 00:00:00 | | 2003-03-03 | 5,105,600 | 332.75 | 352.00 | 332.75 | 346.25 | 00:00:00 | | 2003-03-04 | 2,184,200 | 345.00 | 350.00 | 331.25 | 338.00 | 00:00:00 | | 2003-03-05 | 3,914,400 | 342.25 | 350.75 | 336.25 | 347.00 | 00:00:00 | | 2003-03-06 | 2,880,600 | 348.00 | 353.50 | 337.25 | 340.00 | 00:00:00 | | 2003-03-07 | 3,221,200 | 339.25 | 342.75 | 331.25 | 335.00 | 00:00:00 | | 2003-03-10 | 1,903,300 | 335.00 | 350.00 | 333.00 | 335.50 | 00:00:00 | | 2003-03-11 | 2,462,100 | 340.00 | 340.00 | 325.25 | 334.50 | 00:00:00 | | 2003-03-12 | 4,876,400 | 334.50 | 337.75 | 315.00 | 326.50 | 00:00:00 | | 2003-03-13 | 3,704,000 | 325.00 | 345.00 | 325.00 | 338.00 | 00:00:00 | | 2003-03-14 | 3,073,500 | 346.25 | 357.00 | 337.00 | 350.00 | 00:00:00 | | 2003-03-17 | 2,304,100 | 339.75 | 372.00 | 336.75 | 356.25 | 00:00:00 | | 2003-03-18 | 2,136,200 | 363.75 | 370.75 | 360.00 | 368.25 | 00:00:00 | | 2003-03-19 | 2,549,900 | 376.00 | 389.50 | 373.50 | 378.50 | 00:00:00 | | 2003-03-20 | 1,319,600 | 378.50 | 388.50 | 365.25 | 370.75 | 00:00:00 | | 2003-03-21 | 1,581,900 | 375.75 | 391.75 | 371.25 | 380.00 | 00:00:00 | | 2003-03-24 | 1,741,100 | 375.75 | 384.00 | 361.25 | 380.00 | 00:00:00 | | 2003-03-25 | 1,464,500 | 378.00 | 390.50 | 365.00 | 388.75 | 00:00:00 | | 2003-03-26 | 2,676,600 | 393.50 | 404.00 | 385.00 | 392.00 | 00:00:00 | | 2003-03-27 | 1,043,600 | 392.00 | 397.25 | 377.00 | 385.00 | 00:00:00 | | 2003-03-28 | 1,809,300 | 387.50 | 399.00 | 383.00 | 397.00 | 00:00:00 | | 2003-03-31 | 1,687,800 | 390.00 | 390.75 | 381.00 | 385.50 | 00:00:00 | | 2003-04-01 | 1,548,700 | 382.00 | 394.75 | 380.00 | 387.25 | 00:00:00 | | 2003-04-02 | 1,664,000 | 382.00 | 400.00 | 379.75 | 398.25 | 00:00:00 | | 2003-04-03 | 2,795,900 | 398.00 | 414.75 | 398.00 | 407.25 | 00:00:00 | | 2003-04-04 | 1,948,700 | 403.50 | 424.75 | 400.00 | 411.50 | 00:00:00 | | 2003-04-07 | 2,976,400 | 417.00 | 430.00 | 415.00 | 426.00 | 00:00:00 | | 2003-04-08 | 1,843,500 | 420.00 | 422.00 | 408.75 | 413.00 | 00:00:00 | | 2003-04-09 | 1,576,400 | 408.00 | 419.25 | 400.25 | 417.75 | 00:00:00 | | 2003-04-10 | 2,408,900 | 412.00 | 414.75 | 401.00 | 408.50 | 00:00:00 | | 2003-04-11 | 1,048,700 | 407.00 | 413.00 | 403.25 | 403.25 | 00:00:00 | | 2003-04-14 | 1,371,600 | 408.00 | 415.50 | 403.25 | 408.50 | 00:00:00 | | 2003-04-15 | 1,152,700 | 414.00 | 414.00 | 403.75 | 412.00 | 00:00:00 | | 2003-04-16 | 2,760,200 | 417.00 | 418.00 | 410.50 | 413.00 | 00:00:00 | | 2003-04-17 | 1,019,400 | 408.00 | 414.00 | 403.00 | 410.50 | 00:00:00 | | 2003-04-18 | 0 | 410.50 | 410.50 | 410.50 | 410.50 | 00:00:00 | | 2003-04-21 | 0 | 410.50 | 410.50 | 410.50 | 410.50 | 00:00:00 | | 2003-04-22 | 1,225,600 | 406.25 | 416.00 | 405.00 | 411.50 | 00:00:00 | | 2003-04-23 | 2,075,700 | 410.00 | 410.00 | 399.00 | 406.00 | 00:00:00 | | 2003-04-24 | 2,669,900 | 406.00 | 421.75 | 406.00 | 419.00 | 00:00:00 | | 2003-04-25 | 2,439,300 | 414.00 | 424.00 | 404.00 | 420.00 | 00:00:00 | | 2003-04-28 | 5,324,600 | 415.00 | 423.00 | 371.00 | 390.50 | 00:00:00 | | 2003-04-29 | 2,295,200 | 392.75 | 406.75 | 390.50 | 404.00 | 00:00:00 | | 2003-04-30 | 2,508,800 | 399.00 | 404.50 | 395.00 | 402.00 | 00:00:00 | | 2003-05-01 | 4,427,700 | 404.00 | 439.00 | 404.00 | 438.25 | 00:00:00 | | 2003-05-02 | 3,633,800 | 441.50 | 451.00 | 440.00 | 451.00 | 00:00:00 | | 2003-05-05 | 0 | 451.00 | 451.00 | 451.00 | 451.00 | 00:00:00 | | 2003-05-06 | 3,679,200 | 450.25 | 453.25 | 440.00 | 448.50 | 00:00:00 | | 2003-05-07 | 3,574,400 | 442.50 | 454.50 | 435.00 | 442.50 | 00:00:00 | | 2003-05-08 | 2,476,600 | 441.00 | 441.00 | 421.50 | 427.75 | 00:00:00 | | 2003-05-09 | 2,522,500 | 433.00 | 433.00 | 418.00 | 427.00 | 00:00:00 | | 2003-05-12 | 1,375,900 | 427.00 | 427.75 | 422.25 | 425.00 | 00:00:00 | | 2003-05-13 | 1,690,800 | 430.00 | 436.00 | 421.00 | 423.50 | 00:00:00 | | 2003-05-14 | 2,414,400 | 425.00 | 435.25 | 423.00 | 429.25 | 00:00:00 | | 2003-05-15 | 1,190,000 | 426.75 | 434.50 | 425.25 | 428.50 | 00:00:00 | | 2003-05-16 | 1,633,000 | 429.75 | 444.75 | 425.00 | 437.00 | 00:00:00 | | 2003-05-19 | 1,460,400 | 432.00 | 436.75 | 422.00 | 423.00 | 00:00:00 | | 2003-05-20 | 1,111,400 | 422.00 | 426.75 | 417.25 | 421.00 | 00:00:00 | | 2003-05-21 | 2,429,100 | 418.00 | 423.25 | 395.75 | 403.50 | 00:00:00 | | 2003-05-22 | 2,153,500 | 401.00 | 423.00 | 401.00 | 413.00 | 00:00:00 | | 2003-05-23 | 739,500 | 413.50 | 418.75 | 409.50 | 413.00 | 00:00:00 | | 2003-05-26 | 0 | 413.00 | 413.00 | 413.00 | 413.00 | 00:00:00 | | 2003-05-27 | 1,154,600 | 411.50 | 411.50 | 400.00 | 409.00 | 00:00:00 | | 2003-05-28 | 1,921,800 | 416.00 | 425.00 | 412.75 | 415.25 | 00:00:00 | | 2003-05-29 | 1,737,000 | 423.00 | 423.00 | 408.50 | 412.00 | 00:00:00 | | 2003-05-30 | 1,837,800 | 410.25 | 421.00 | 410.25 | 414.50 | 00:00:00 | | 2003-06-02 | 1,485,600 | 420.00 | 424.75 | 410.50 | 417.25 | 00:00:00 | | 2003-06-03 | 2,633,700 | 420.00 | 420.00 | 406.75 | 410.00 | 00:00:00 | | 2003-06-04 | 2,169,100 | 406.25 | 413.00 | 403.00 | 407.50 | 00:00:00 | | 2003-06-05 | 2,669,100 | 408.75 | 415.00 | 403.75 | 412.50 | 00:00:00 | | 2003-06-06 | 3,116,000 | 415.00 | 426.75 | 415.00 | 421.75 | 00:00:00 | | 2003-06-09 | 1,602,700 | 421.75 | 425.00 | 415.00 | 418.00 | 00:00:00 | | 2003-06-10 | 1,740,900 | 418.00 | 427.50 | 410.00 | 418.00 | 00:00:00 | | 2003-06-11 | 2,784,700 | 423.75 | 433.00 | 422.00 | 426.25 | 00:00:00 | | 2003-06-12 | 1,543,600 | 426.50 | 433.75 | 425.00 | 433.00 | 00:00:00 | | 2003-06-13 | 1,302,000 | 427.50 | 435.50 | 424.75 | 432.50 | 00:00:00 | | 2003-06-16 | 1,638,400 | 432.75 | 440.50 | 426.00 | 427.25 | 00:00:00 | | 2003-06-17 | 1,499,900 | 425.00 | 437.75 | 425.00 | 433.00 | 00:00:00 | | 2003-06-18 | 2,611,000 | 437.00 | 449.25 | 436.00 | 443.25 | 00:00:00 | | 2003-06-19 | 3,180,500 | 447.00 | 447.00 | 423.00 | 426.00 | 00:00:00 | | 2003-06-20 | 1,448,700 | 426.00 | 427.50 | 421.50 | 423.50 | 00:00:00 | | 2003-06-23 | 1,694,500 | 420.50 | 423.25 | 409.25 | 411.00 | 00:00:00 | | 2003-06-24 | 1,914,400 | 414.50 | 414.50 | 396.25 | 400.00 | 00:00:00 | | 2003-06-25 | 1,261,800 | 409.25 | 409.25 | 392.00 | 400.00 | 00:00:00 | | 2003-06-26 | 1,064,000 | 400.00 | 409.25 | 392.00 | 396.75 | 00:00:00 | | 2003-06-27 | 1,218,900 | 406.00 | 409.00 | 398.50 | 404.50 | 00:00:00 | | 2003-06-30 | 1,853,600 | 400.25 | 408.50 | 396.25 | 400.00 | 00:00:00 | | 2003-07-01 | 2,023,900 | 390.00 | 401.75 | 384.00 | 385.25 | 00:00:00 | | 2003-07-02 | 2,066,300 | 386.25 | 399.25 | 380.50 | 386.25 | 00:00:00 | | 2003-07-03 | 3,305,900 | 389.00 | 389.00 | 363.75 | 376.75 | 00:00:00 | | 2003-07-04 | 1,695,400 | 374.00 | 379.50 | 365.00 | 376.00 | 00:00:00 | | 2003-07-07 | 2,884,000 | 384.25 | 384.25 | 367.75 | 376.50 | 00:00:00 | | 2003-07-08 | 4,516,300 | 381.00 | 384.75 | 372.00 | 378.50 | 00:00:00 | | 2003-07-09 | 2,072,200 | 378.50 | 384.75 | 373.00 | 383.00 | 00:00:00 | | 2003-07-10 | 2,813,400 | 385.00 | 405.75 | 383.50 | 394.00 | 00:00:00 | | 2003-07-11 | 3,597,800 | 397.25 | 411.25 | 393.00 | 407.75 | 00:00:00 | | 2003-07-14 | 2,184,400 | 409.00 | 413.75 | 402.00 | 410.75 | 00:00:00 | | 2003-07-15 | 1,892,700 | 411.75 | 419.50 | 411.25 | 414.25 | 00:00:00 | | 2003-07-16 | 3,675,200 | 421.50 | 426.75 | 417.50 | 424.25 | 00:00:00 | | 2003-07-17 | 4,625,600 | 433.25 | 442.00 | 427.50 | 440.25 | 00:00:00 | | 2003-07-18 | 3,220,800 | 442.75 | 449.75 | 431.50 | 446.75 | 00:00:00 | | 2003-07-21 | 2,407,600 | 453.00 | 458.75 | 439.75 | 449.00 | 00:00:00 | | 2003-07-22 | 2,242,300 | 445.00 | 445.00 | 430.00 | 438.75 | 00:00:00 | | 2003-07-23 | 2,337,300 | 438.00 | 449.75 | 438.00 | 448.00 | 00:00:00 | | 2003-07-24 | 1,400,200 | 446.00 | 459.00 | 446.00 | 458.75 | 00:00:00 | | 2003-07-25 | 2,218,400 | 452.75 | 465.00 | 449.50 | 462.25 | 00:00:00 | | 2003-07-28 | 1,509,700 | 461.25 | 462.00 | 452.50 | 462.00 | 00:00:00 | | 2003-07-29 | 3,904,400 | 466.00 | 471.50 | 460.25 | 464.00 | 00:00:00 | | 2003-07-30 | 1,775,400 | 460.50 | 469.00 | 455.25 | 464.00 | 00:00:00 | | 2003-07-31 | 5,073,000 | 458.00 | 483.00 | 455.00 | 477.25 | 00:00:00 | | 2003-08-01 | 3,025,000 | 484.75 | 484.75 | 465.50 | 469.75 | 00:00:00 | | 2003-08-04 | 3,341,000 | 466.50 | 466.50 | 445.00 | 449.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
