|
 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 | | 2004-01-19 | 1,809,800 | 547.50 | 549.50 | 535.50 | 537.50 | 00:00:00 | | 2004-01-20 | 3,569,100 | 540.00 | 540.00 | 529.00 | 530.25 | 00:00:00 | | 2004-01-21 | 3,859,200 | 531.50 | 531.50 | 512.00 | 514.00 | 00:00:00 | | 2004-01-22 | 3,538,900 | 521.50 | 519.00 | 515.00 | 516.50 | 00:00:00 | | 2004-01-23 | 2,666,100 | 507.75 | 520.00 | 506.75 | 518.00 | 00:00:00 | | 2004-01-26 | 1,272,000 | 518.00 | 521.25 | 506.50 | 511.00 | 00:00:00 | | 2004-01-27 | 1,214,600 | 518.00 | 518.50 | 507.50 | 512.25 | 00:00:00 | | 2004-01-28 | 1,815,100 | 505.25 | 532.75 | 505.00 | 528.50 | 00:00:00 | | 2004-01-29 | 2,340,800 | 518.50 | 534.50 | 518.00 | 532.25 | 00:00:00 | | 2004-01-30 | 1,875,800 | 537.25 | 539.50 | 521.00 | 530.00 | 00:00:00 | | 2004-02-02 | 1,827,200 | 533.75 | 543.75 | 531.25 | 541.00 | 00:00:00 | | 2004-02-03 | 2,266,000 | 540.00 | 549.00 | 537.50 | 541.25 | 00:00:00 | | 2004-02-04 | 1,105,600 | 546.00 | 546.00 | 536.00 | 544.75 | 00:00:00 | | 2004-02-05 | 1,217,700 | 540.25 | 543.00 | 538.50 | 538.50 | 00:00:00 | | 2004-02-06 | 1,073,300 | 538.00 | 543.75 | 534.75 | 540.00 | 00:00:00 | | 2004-02-09 | 809,200 | 542.00 | 544.00 | 533.75 | 539.25 | 00:00:00 | | 2004-02-10 | 2,238,600 | 538.50 | 557.00 | 538.50 | 556.50 | 00:00:00 | | 2004-02-11 | 2,198,900 | 555.00 | 564.25 | 546.25 | 551.75 | 00:00:00 | | 2004-02-12 | 3,688,500 | 554.50 | 561.50 | 548.50 | 560.25 | 00:00:00 | | 2004-02-13 | 1,481,200 | 553.50 | 560.00 | 545.50 | 556.00 | 00:00:00 | | 2004-02-16 | 923,500 | 560.00 | 564.50 | 554.25 | 562.00 | 00:00:00 | | 2004-02-17 | 1,137,800 | 558.25 | 564.50 | 558.00 | 560.50 | 00:00:00 | | 2004-02-18 | 1,394,300 | 558.00 | 568.00 | 548.00 | 561.50 | 00:00:00 | | 2004-02-19 | 987,000 | 566.25 | 566.25 | 559.25 | 562.25 | 00:00:00 | | 2004-02-20 | 780,800 | 543.00 | 565.50 | 543.00 | 561.00 | 00:00:00 | | 2004-02-23 | 480,800 | 551.00 | 561.00 | 551.00 | 557.75 | 00:00:00 | | 2004-02-24 | 1,930,100 | 553.25 | 553.25 | 541.50 | 543.00 | 00:00:00 | | 2004-02-25 | 1,593,300 | 543.00 | 552.25 | 537.50 | 545.50 | 00:00:00 | | 2004-02-26 | 738,500 | 543.75 | 550.00 | 543.00 | 547.00 | 00:00:00 | | 2004-02-27 | 1,156,800 | 545.50 | 558.25 | 545.50 | 546.75 | 00:00:00 | | 2004-03-01 | 1,100,500 | 548.75 | 554.00 | 544.75 | 551.50 | 00:00:00 | | 2004-03-02 | 1,606,200 | 562.00 | 562.00 | 547.50 | 553.75 | 00:00:00 | | 2004-03-03 | 797,100 | 560.00 | 560.00 | 547.00 | 550.75 | 00:00:00 | | 2004-03-04 | 868,900 | 549.50 | 561.75 | 549.50 | 558.75 | 00:00:00 | | 2004-03-05 | 1,364,100 | 560.00 | 565.25 | 559.00 | 561.25 | 00:00:00 | | 2004-03-08 | 1,182,500 | 572.50 | 573.75 | 561.50 | 567.75 | 00:00:00 | | 2004-03-09 | 1,356,800 | 555.00 | 572.25 | 555.00 | 571.00 | 00:00:00 | | 2004-03-10 | 1,924,800 | 560.00 | 569.00 | 560.50 | 566.25 | 00:00:00 | | 2004-03-11 | 2,348,600 | 557.00 | 563.00 | 545.00 | 549.25 | 00:00:00 | | 2004-03-12 | 2,230,300 | 536.75 | 547.00 | 524.00 | 535.00 | 00:00:00 | | 2004-03-15 | 2,887,000 | 534.00 | 544.50 | 522.50 | 525.00 | 00:00:00 | | 2004-03-16 | 1,602,800 | 532.00 | 537.25 | 520.00 | 532.00 | 00:00:00 | | 2004-03-17 | 2,121,900 | 529.50 | 535.25 | 521.75 | 534.50 | 00:00:00 | | 2004-03-18 | 2,910,700 | 533.25 | 549.00 | 528.00 | 545.00 | 00:00:00 | | 2004-03-19 | 2,197,300 | 550.25 | 550.25 | 538.50 | 542.50 | 00:00:00 | | 2004-03-22 | 1,574,400 | 540.00 | 541.50 | 524.00 | 531.50 | 00:00:00 | | 2004-03-23 | 1,589,600 | 531.00 | 532.50 | 520.00 | 525.50 | 00:00:00 | | 2004-03-24 | 1,715,300 | 529.50 | 538.50 | 520.50 | 529.00 | 00:00:00 | | 2004-03-25 | 2,105,100 | 538.50 | 542.00 | 521.00 | 525.50 | 00:00:00 | | 2004-03-26 | 1,028,900 | 534.00 | 534.00 | 525.50 | 529.50 | 00:00:00 | | 2004-03-29 | 844,100 | 527.50 | 537.50 | 524.50 | 532.00 | 00:00:00 | | 2004-03-30 | 936,700 | 530.00 | 536.00 | 525.50 | 531.00 | 00:00:00 | | 2004-03-31 | 1,103,200 | 524.50 | 535.00 | 517.50 | 531.00 | 00:00:00 | | 2004-04-01 | 1,295,900 | 520.00 | 537.50 | 520.00 | 534.50 | 00:00:00 | | 2004-04-02 | 1,559,300 | 543.00 | 544.00 | 524.50 | 535.00 | 00:00:00 | | 2004-04-05 | 1,712,400 | 540.00 | 540.00 | 526.00 | 531.50 | 00:00:00 | | 2004-04-06 | 1,786,400 | 537.00 | 537.00 | 530.50 | 531.00 | 00:00:00 | | 2004-04-07 | 2,044,800 | 528.50 | 534.00 | 522.00 | 532.50 | 00:00:00 | | 2004-04-08 | 1,218,500 | 532.00 | 537.00 | 528.50 | 529.00 | 00:00:00 | | 2004-04-09 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | | 2004-04-12 | 0 | 529.00 | 529.00 | 529.00 | 529.00 | 00:00:00 | | 2004-04-13 | 1,024,000 | 528.00 | 535.50 | 528.00 | 530.00 | 00:00:00 | | 2004-04-14 | 1,150,000 | 530.00 | 532.50 | 520.00 | 526.50 | 00:00:00 | | 2004-04-15 | 2,087,600 | 526.00 | 532.50 | 524.00 | 526.00 | 00:00:00 | | 2004-04-16 | 2,199,300 | 531.50 | 545.00 | 527.00 | 538.00 | 00:00:00 | | 2004-04-19 | 1,202,900 | 534.50 | 538.50 | 534.00 | 536.50 | 00:00:00 | | 2004-04-20 | 646,100 | 531.50 | 541.50 | 531.50 | 533.00 | 00:00:00 | | 2004-04-21 | 1,144,000 | 531.00 | 534.50 | 525.50 | 532.00 | 00:00:00 | | 2004-04-22 | 2,191,000 | 534.50 | 535.00 | 521.00 | 528.50 | 00:00:00 | | 2004-04-23 | 1,998,100 | 524.50 | 540.00 | 524.50 | 530.50 | 00:00:00 | | 2004-04-26 | 1,219,400 | 529.00 | 534.50 | 529.00 | 531.00 | 00:00:00 | | 2004-04-27 | 992,900 | 532.50 | 540.00 | 527.00 | 530.00 | 00:00:00 | | 2004-04-28 | 1,115,000 | 531.50 | 534.00 | 524.50 | 524.50 | 00:00:00 | | 2004-04-29 | 3,382,600 | 524.00 | 524.00 | 490.50 | 515.50 | 00:00:00 | | 2004-04-30 | 1,862,000 | 511.50 | 525.00 | 500.00 | 519.00 | 00:00:00 | | 2004-05-03 | 0 | 519.00 | 519.00 | 519.00 | 519.00 | 00:00:00 | | 2004-05-04 | 1,629,000 | 527.00 | 527.00 | 514.00 | 521.00 | 00:00:00 | | 2004-05-05 | 1,482,400 | 523.50 | 531.00 | 515.00 | 527.00 | 00:00:00 | | 2004-05-06 | 1,744,600 | 522.00 | 531.50 | 517.00 | 519.00 | 00:00:00 | | 2004-05-07 | 1,098,000 | 517.50 | 520.50 | 515.50 | 517.50 | 00:00:00 | | 2004-05-10 | 1,400,600 | 510.00 | 515.00 | 500.00 | 500.50 | 00:00:00 | | 2004-05-11 | 1,174,200 | 500.50 | 514.50 | 500.50 | 512.00 | 00:00:00 | | 2004-05-12 | 968,100 | 511.00 | 521.00 | 507.50 | 508.00 | 00:00:00 | | 2004-05-13 | 1,289,200 | 509.00 | 516.00 | 505.00 | 513.00 | 00:00:00 | | 2004-05-14 | 1,133,000 | 508.00 | 515.00 | 503.50 | 510.00 | 00:00:00 | | 2004-05-17 | 1,196,500 | 502.00 | 505.00 | 497.00 | 498.00 | 00:00:00 | | 2004-05-18 | 1,845,800 | 502.50 | 503.50 | 495.00 | 496.50 | 00:00:00 | | 2004-05-19 | 1,566,400 | 506.00 | 506.00 | 496.50 | 500.00 | 00:00:00 | | 2004-05-20 | 1,550,800 | 498.00 | 500.50 | 491.00 | 491.00 | 00:00:00 | | 2004-05-21 | 3,231,100 | 490.00 | 490.00 | 477.00 | 479.00 | 00:00:00 | | 2004-05-24 | 2,111,100 | 484.00 | 490.50 | 479.00 | 483.50 | 00:00:00 | | 2004-05-25 | 1,577,000 | 480.50 | 484.00 | 475.50 | 482.50 | 00:00:00 | | 2004-05-26 | 1,779,400 | 490.00 | 494.50 | 485.00 | 492.00 | 00:00:00 | | 2004-05-27 | 1,816,500 | 489.00 | 500.50 | 489.00 | 497.50 | 00:00:00 | | 2004-05-28 | 2,846,000 | 502.50 | 503.00 | 490.00 | 495.00 | 00:00:00 | | 2004-05-31 | 0 | 495.00 | 495.00 | 495.00 | 495.00 | 00:00:00 | | 2004-06-01 | 1,434,800 | 486.00 | 499.50 | 486.00 | 496.00 | 00:00:00 | | 2004-06-02 | 1,682,500 | 496.00 | 505.50 | 496.00 | 502.00 | 00:00:00 | | 2004-06-03 | 1,197,500 | 505.00 | 505.00 | 490.00 | 500.00 | 00:00:00 | | 2004-06-04 | 1,090,800 | 502.50 | 507.50 | 501.50 | 504.50 | 00:00:00 | | 2004-06-07 | 1,813,500 | 517.00 | 517.00 | 503.50 | 506.50 | 00:00:00 | | 2004-06-08 | 2,124,400 | 505.50 | 507.00 | 498.50 | 499.50 | 00:00:00 | | 2004-06-09 | 1,262,500 | 503.50 | 503.50 | 499.00 | 500.00 | 00:00:00 | | 2004-06-10 | 1,213,500 | 498.50 | 498.50 | 493.00 | 496.50 | 00:00:00 | | 2004-06-11 | 715,800 | 495.00 | 499.50 | 490.50 | 497.00 | 00:00:00 | | 2004-06-14 | 503,600 | 499.00 | 499.00 | 490.00 | 493.00 | 00:00:00 | | 2004-06-15 | 687,100 | 494.00 | 497.00 | 495.00 | 495.50 | 00:00:00 | | 2004-06-16 | 1,206,100 | 496.50 | 498.00 | 493.50 | 495.50 | 00:00:00 | | 2004-06-17 | 843,700 | 490.00 | 498.00 | 490.00 | 496.50 | 00:00:00 | | 2004-06-18 | 770,500 | 496.00 | 496.50 | 490.50 | 492.50 | 00:00:00 | | 2004-06-21 | 497,700 | 491.00 | 496.50 | 486.00 | 491.50 | 00:00:00 | | 2004-06-22 | 467,200 | 488.25 | 496.00 | 487.50 | 489.00 | 00:00:00 | | 2004-06-23 | 1,411,800 | 488.00 | 490.00 | 481.75 | 487.50 | 00:00:00 | | 2004-06-24 | 822,200 | 489.50 | 495.00 | 485.25 | 490.25 | 00:00:00 | | 2004-06-25 | 1,030,400 | 491.50 | 493.50 | 487.75 | 490.50 | 00:00:00 | | 2004-06-28 | 1,870,100 | 493.25 | 495.00 | 484.50 | 488.00 | 00:00:00 | | 2004-06-29 | 1,523,600 | 489.00 | 489.00 | 483.00 | 485.25 | 00:00:00 | | 2004-06-30 | 908,200 | 489.25 | 490.50 | 481.00 | 481.50 | 00:00:00 | | 2004-07-01 | 1,214,200 | 481.50 | 489.75 | 481.50 | 482.75 | 00:00:00 | | 2004-07-02 | 1,321,600 | 487.25 | 490.50 | 482.75 | 487.75 | 00:00:00 | | 2004-07-05 | 793,000 | 490.75 | 492.25 | 478.00 | 482.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
