|
 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 | | 2003-08-04 | 3,341,000 | 466.50 | 466.50 | 445.00 | 449.50 | 00:00:00 | | 2003-08-05 | 3,931,500 | 458.50 | 466.75 | 449.00 | 454.25 | 00:00:00 | | 2003-08-06 | 2,077,700 | 446.75 | 449.00 | 441.75 | 442.25 | 00:00:00 | | 2003-08-07 | 2,175,400 | 443.75 | 451.50 | 441.25 | 446.00 | 00:00:00 | | 2003-08-08 | 1,551,800 | 446.00 | 457.50 | 440.75 | 457.50 | 00:00:00 | | 2003-08-11 | 1,381,200 | 462.75 | 464.00 | 451.75 | 457.00 | 00:00:00 | | 2003-08-12 | 2,049,500 | 453.00 | 457.75 | 448.50 | 452.00 | 00:00:00 | | 2003-08-13 | 2,405,600 | 461.50 | 465.50 | 455.50 | 458.00 | 00:00:00 | | 2003-08-14 | 1,532,300 | 465.00 | 467.75 | 456.25 | 466.75 | 00:00:00 | | 2003-08-15 | 1,008,700 | 462.00 | 471.00 | 459.50 | 466.00 | 00:00:00 | | 2003-08-18 | 1,397,900 | 465.00 | 475.00 | 465.00 | 474.25 | 00:00:00 | | 2003-08-19 | 2,008,300 | 472.50 | 486.00 | 472.50 | 485.00 | 00:00:00 | | 2003-08-20 | 1,902,000 | 488.50 | 493.00 | 477.25 | 485.00 | 00:00:00 | | 2003-08-21 | 1,139,500 | 485.00 | 490.75 | 478.00 | 485.75 | 00:00:00 | | 2003-08-22 | 1,891,100 | 490.00 | 502.25 | 480.00 | 481.25 | 00:00:00 | | 2003-08-25 | 0 | 481.25 | 481.25 | 481.25 | 481.25 | 00:00:00 | | 2003-08-26 | 1,814,000 | 469.00 | 485.25 | 469.00 | 475.25 | 00:00:00 | | 2003-08-27 | 2,006,500 | 478.50 | 485.00 | 473.00 | 475.25 | 00:00:00 | | 2003-08-28 | 1,749,000 | 480.00 | 483.75 | 470.00 | 473.75 | 00:00:00 | | 2003-08-29 | 1,512,300 | 477.25 | 484.50 | 474.75 | 478.00 | 00:00:00 | | 2003-09-01 | 679,200 | 486.75 | 494.00 | 475.25 | 486.75 | 00:00:00 | | 2003-09-02 | 1,556,900 | 492.75 | 492.75 | 479.25 | 486.75 | 00:00:00 | | 2003-09-03 | 2,622,300 | 486.75 | 517.75 | 486.75 | 491.00 | 00:00:00 | | 2003-09-04 | 1,951,000 | 491.00 | 503.00 | 488.00 | 500.00 | 00:00:00 | | 2003-09-05 | 2,318,900 | 497.00 | 513.50 | 497.00 | 503.00 | 00:00:00 | | 2003-09-08 | 3,112,200 | 496.00 | 511.26 | 482.50 | 490.00 | 00:00:00 | | 2003-09-09 | 2,765,500 | 488.25 | 488.43 | 474.82 | 479.00 | 00:00:00 | | 2003-09-10 | 3,938,300 | 476.50 | 482.75 | 468.25 | 477.25 | 00:00:00 | | 2003-09-11 | 1,348,300 | 471.00 | 478.00 | 469.00 | 473.50 | 00:00:00 | | 2003-09-12 | 1,178,000 | 472.00 | 483.50 | 465.50 | 468.25 | 00:00:00 | | 2003-09-15 | 924,000 | 467.50 | 474.50 | 465.00 | 471.25 | 00:00:00 | | 2003-09-16 | 1,486,300 | 468.00 | 471.75 | 461.50 | 466.25 | 00:00:00 | | 2003-09-17 | 1,385,300 | 471.50 | 475.75 | 459.00 | 462.75 | 00:00:00 | | 2003-09-18 | 2,467,700 | 460.00 | 467.00 | 453.25 | 462.00 | 00:00:00 | | 2003-09-19 | 2,521,600 | 461.00 | 466.75 | 458.25 | 460.00 | 00:00:00 | | 2003-09-22 | 1,618,000 | 450.00 | 468.75 | 441.75 | 452.50 | 00:00:00 | | 2003-09-23 | 3,630,300 | 448.75 | 461.50 | 441.50 | 459.00 | 00:00:00 | | 2003-09-24 | 1,727,900 | 459.00 | 463.00 | 452.50 | 452.50 | 00:00:00 | | 2003-09-25 | 1,712,500 | 450.25 | 452.75 | 440.00 | 445.00 | 00:00:00 | | 2003-09-26 | 1,923,700 | 441.25 | 450.00 | 440.25 | 442.50 | 00:00:00 | | 2003-09-29 | 1,321,200 | 442.00 | 442.00 | 429.50 | 431.25 | 00:00:00 | | 2003-09-30 | 1,690,900 | 431.00 | 440.75 | 431.00 | 436.00 | 00:00:00 | | 2003-10-01 | 2,769,400 | 436.00 | 456.50 | 431.25 | 456.50 | 00:00:00 | | 2003-10-02 | 2,261,700 | 456.00 | 456.00 | 442.50 | 445.00 | 00:00:00 | | 2003-10-03 | 1,318,400 | 450.25 | 458.50 | 445.50 | 453.00 | 00:00:00 | | 2003-10-06 | 810,200 | 453.00 | 453.75 | 446.50 | 449.00 | 00:00:00 | | 2003-10-07 | 1,032,200 | 446.75 | 459.50 | 441.25 | 450.00 | 00:00:00 | | 2003-10-08 | 2,433,700 | 453.75 | 463.00 | 445.50 | 455.00 | 00:00:00 | | 2003-10-09 | 2,123,100 | 453.50 | 460.00 | 451.50 | 459.75 | 00:00:00 | | 2003-10-10 | 2,654,200 | 460.00 | 476.00 | 459.00 | 472.50 | 00:00:00 | | 2003-10-13 | 1,117,000 | 472.50 | 474.25 | 470.00 | 473.00 | 00:00:00 | | 2003-10-14 | 1,183,600 | 478.00 | 480.00 | 460.25 | 473.50 | 00:00:00 | | 2003-10-15 | 1,418,900 | 473.25 | 477.00 | 465.75 | 468.75 | 00:00:00 | | 2003-10-16 | 1,468,600 | 466.50 | 471.75 | 460.00 | 462.00 | 00:00:00 | | 2003-10-17 | 1,721,200 | 460.25 | 471.50 | 460.00 | 469.50 | 00:00:00 | | 2003-10-20 | 2,423,500 | 470.00 | 472.25 | 463.50 | 465.00 | 00:00:00 | | 2003-10-21 | 2,223,900 | 463.75 | 472.00 | 462.50 | 467.50 | 00:00:00 | | 2003-10-22 | 1,579,600 | 467.50 | 467.50 | 450.25 | 453.00 | 00:00:00 | | 2003-10-23 | 2,655,300 | 448.00 | 453.00 | 438.50 | 444.00 | 00:00:00 | | 2003-10-24 | 1,952,500 | 445.75 | 455.50 | 444.75 | 453.25 | 00:00:00 | | 2003-10-27 | 1,370,900 | 455.00 | 466.00 | 453.25 | 453.75 | 00:00:00 | | 2003-10-28 | 3,164,100 | 451.00 | 472.00 | 446.75 | 449.25 | 00:00:00 | | 2003-10-29 | 1,703,400 | 452.50 | 454.25 | 446.25 | 450.00 | 00:00:00 | | 2003-10-30 | 1,787,100 | 447.25 | 456.00 | 441.50 | 454.00 | 00:00:00 | | 2003-10-31 | 2,418,500 | 446.00 | 453.50 | 445.75 | 446.50 | 00:00:00 | | 2003-11-03 | 3,307,300 | 445.75 | 447.50 | 437.25 | 441.25 | 00:00:00 | | 2003-11-04 | 4,604,300 | 438.00 | 453.00 | 435.75 | 448.75 | 00:00:00 | | 2003-11-05 | 7,066,500 | 449.50 | 474.00 | 449.50 | 471.50 | 00:00:00 | | 2003-11-06 | 3,236,000 | 475.00 | 475.00 | 460.00 | 472.50 | 00:00:00 | | 2003-11-07 | 2,962,400 | 472.00 | 482.50 | 467.00 | 473.25 | 00:00:00 | | 2003-11-10 | 1,473,900 | 474.00 | 479.75 | 470.00 | 476.75 | 00:00:00 | | 2003-11-11 | 1,532,500 | 468.00 | 479.50 | 466.25 | 475.00 | 00:00:00 | | 2003-11-12 | 2,045,200 | 474.50 | 485.75 | 474.50 | 480.75 | 00:00:00 | | 2003-11-13 | 2,706,100 | 482.25 | 494.50 | 479.25 | 490.00 | 00:00:00 | | 2003-11-14 | 3,610,600 | 490.00 | 507.00 | 490.00 | 501.50 | 00:00:00 | | 2003-11-17 | 2,152,000 | 500.00 | 508.00 | 497.00 | 504.00 | 00:00:00 | | 2003-11-18 | 4,824,700 | 504.75 | 509.00 | 478.75 | 483.25 | 00:00:00 | | 2003-11-19 | 5,067,000 | 483.25 | 483.25 | 474.50 | 477.00 | 00:00:00 | | 2003-11-20 | 1,816,800 | 477.00 | 484.25 | 470.00 | 474.25 | 00:00:00 | | 2003-11-21 | 1,608,200 | 475.25 | 487.50 | 467.25 | 478.25 | 00:00:00 | | 2003-11-24 | 1,725,400 | 480.00 | 488.00 | 479.25 | 484.50 | 00:00:00 | | 2003-11-25 | 1,295,700 | 483.00 | 488.25 | 481.25 | 484.50 | 00:00:00 | | 2003-11-26 | 1,068,000 | 481.25 | 484.25 | 478.00 | 478.00 | 00:00:00 | | 2003-11-27 | 297,700 | 478.00 | 480.00 | 474.00 | 477.00 | 00:00:00 | | 2003-11-28 | 661,200 | 475.00 | 483.00 | 472.75 | 480.00 | 00:00:00 | | 2003-12-01 | 896,700 | 480.00 | 482.75 | 476.00 | 480.00 | 00:00:00 | | 2003-12-02 | 1,482,900 | 479.00 | 488.00 | 476.25 | 483.25 | 00:00:00 | | 2003-12-03 | 1,202,100 | 483.25 | 491.00 | 482.75 | 485.50 | 00:00:00 | | 2003-12-04 | 985,000 | 485.50 | 493.00 | 482.25 | 490.50 | 00:00:00 | | 2003-12-05 | 1,098,700 | 490.50 | 492.00 | 486.50 | 491.25 | 00:00:00 | | 2003-12-08 | 1,389,300 | 491.00 | 498.50 | 486.25 | 495.50 | 00:00:00 | | 2003-12-09 | 2,010,500 | 496.50 | 501.75 | 496.00 | 498.50 | 00:00:00 | | 2003-12-10 | 1,820,900 | 495.75 | 495.75 | 488.25 | 494.25 | 00:00:00 | | 2003-12-11 | 2,206,700 | 494.50 | 499.00 | 498.50 | 498.50 | 00:00:00 | | 2003-12-12 | 1,574,900 | 497.50 | 498.00 | 490.00 | 490.50 | 00:00:00 | | 2003-12-15 | 842,000 | 491.75 | 497.00 | 489.50 | 491.75 | 00:00:00 | | 2003-12-16 | 940,900 | 492.00 | 497.25 | 491.00 | 491.75 | 00:00:00 | | 2003-12-17 | 2,322,000 | 492.75 | 507.25 | 488.25 | 505.00 | 00:00:00 | | 2003-12-18 | 4,070,400 | 503.75 | 524.50 | 503.75 | 520.00 | 00:00:00 | | 2003-12-19 | 4,427,200 | 518.75 | 530.75 | 515.00 | 530.25 | 00:00:00 | | 2003-12-22 | 2,973,600 | 529.50 | 540.75 | 528.75 | 538.00 | 00:00:00 | | 2003-12-23 | 1,417,100 | 532.00 | 541.00 | 532.00 | 540.00 | 00:00:00 | | 2003-12-24 | 570,900 | 538.00 | 546.00 | 540.00 | 542.50 | 00:00:00 | | 2003-12-25 | 0 | 542.50 | 542.50 | 542.50 | 542.50 | 00:00:00 | | 2003-12-26 | 0 | 542.50 | 542.50 | 542.50 | 542.50 | 00:00:00 | | 2003-12-29 | 359,900 | 537.25 | 546.50 | 537.25 | 542.50 | 00:00:00 | | 2003-12-30 | 616,400 | 550.50 | 550.50 | 539.50 | 540.00 | 00:00:00 | | 2003-12-31 | 169,600 | 543.00 | 545.25 | 538.50 | 542.50 | 00:00:00 | | 2004-01-01 | 0 | 542.50 | 542.50 | 542.50 | 542.50 | 00:00:00 | | 2004-01-02 | 1,164,800 | 547.00 | 547.00 | 536.75 | 538.50 | 00:00:00 | | 2004-01-05 | 1,204,700 | 541.00 | 544.50 | 534.50 | 541.50 | 00:00:00 | | 2004-01-06 | 1,479,400 | 541.50 | 541.50 | 534.25 | 539.50 | 00:00:00 | | 2004-01-07 | 1,796,500 | 540.00 | 543.00 | 530.00 | 542.00 | 00:00:00 | | 2004-01-08 | 2,002,000 | 543.00 | 555.25 | 543.00 | 550.50 | 00:00:00 | | 2004-01-09 | 1,743,700 | 547.00 | 547.00 | 536.75 | 537.50 | 00:00:00 | | 2004-01-12 | 1,234,900 | 545.00 | 545.25 | 535.25 | 545.00 | 00:00:00 | | 2004-01-13 | 1,122,500 | 550.38 | 559.00 | 535.50 | 535.50 | 00:00:00 | | 2004-01-14 | 1,247,800 | 538.50 | 539.00 | 535.00 | 536.25 | 00:00:00 | | 2004-01-15 | 1,813,900 | 536.25 | 539.75 | 530.75 | 535.50 | 00:00:00 | | 2004-01-16 | 1,630,300 | 533.00 | 551.00 | 533.00 | 547.25 | 00:00:00 | | 2004-01-19 | 1,809,800 | 547.50 | 549.50 | 535.50 | 537.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
