Dow Down0.39% Nasdaq Down0.07%

More On SHP.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Shire plc (SHP.L)

-LSE
5,100.00 Down 130.00(2.49%) 11:45AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 22, 20145,250.005,304.805,215.005,230.002,021,3005,230.00
Sep 19, 20145,365.005,380.005,280.005,290.001,996,7005,290.00
Sep 18, 20145,320.005,365.005,295.005,320.00797,7005,320.00
Sep 17, 20145,285.005,337.675,265.005,335.00842,3005,335.00
Sep 16, 20145,265.005,295.155,225.005,285.001,840,4005,285.00
Sep 15, 20145,290.005,300.005,255.005,280.001,209,8005,280.00
Sep 12, 20145,250.005,300.005,210.005,295.001,208,7005,295.00
Sep 11, 20145,205.005,240.005,146.455,225.00873,1005,225.00
Sep 10, 20145,220.005,230.005,155.005,200.001,309,9005,200.00
Sep 9, 20145,135.005,250.005,130.005,240.001,431,1005,240.00
Sep 8, 20145,015.005,140.005,005.005,135.001,925,6005,135.00
Sep 5, 20145,030.005,030.004,973.005,025.001,528,2005,025.00
Sep 4, 20144,974.005,020.004,962.005,015.002,459,3005,015.00
Sep 3, 20144,916.004,950.004,915.004,939.001,875,4004,939.00
Sep 3, 20142.24 Dividend
Sep 2, 20144,888.004,927.004,872.854,913.002,664,4004,910.76
Sep 1, 20144,904.004,915.004,844.004,864.00712,8004,861.78
Aug 29, 20144,897.004,923.004,897.004,923.001,349,0004,920.76
Aug 28, 20144,879.004,900.004,852.004,887.001,055,0004,884.77
Aug 27, 20144,915.004,916.004,874.004,894.001,500,3004,891.77
Aug 26, 20144,878.004,916.004,847.004,916.001,521,0004,913.76
Aug 25, 20144,873.004,873.004,873.004,873.0004,870.78
Aug 22, 20144,922.004,923.004,847.004,873.001,631,4004,870.78
Aug 21, 20144,920.004,930.004,815.594,904.001,398,6004,901.76
Aug 20, 20144,901.004,921.004,885.004,913.001,626,2004,910.76
Aug 19, 20144,858.004,901.004,839.004,894.001,298,0004,891.77
Aug 18, 20144,864.004,896.004,831.004,856.001,347,3004,853.79
Aug 15, 20144,842.004,878.004,811.004,850.002,224,8004,847.79
Aug 14, 20144,810.004,874.004,798.004,853.002,209,7004,850.79
Aug 13, 20144,738.004,807.004,720.004,800.002,327,3004,797.81
Aug 12, 20144,732.004,744.004,663.004,725.001,759,8004,722.85
Aug 11, 20144,654.004,779.004,592.464,764.001,920,7004,761.83
Aug 8, 20144,574.004,645.004,500.004,619.004,037,4004,616.89
Aug 7, 20144,661.004,661.004,511.004,620.005,837,2004,617.89
Aug 6, 20144,837.004,844.004,550.004,680.008,151,2004,677.87
Aug 5, 20144,901.004,918.004,876.004,876.003,266,9004,873.78
Aug 4, 20144,897.004,934.004,882.534,896.001,514,7004,893.77
Aug 1, 20144,870.004,893.004,821.004,871.003,333,3004,868.78
Jul 31, 20144,930.004,931.004,891.004,891.002,642,4004,888.77
Jul 30, 20144,915.004,934.004,895.004,930.004,033,9004,927.75
Jul 29, 20144,905.004,946.004,905.004,915.002,530,5004,912.76
Jul 28, 20144,969.004,969.004,928.004,942.002,368,1004,939.75
Jul 25, 20144,950.005,005.004,950.004,962.002,314,1004,959.74
Jul 24, 20144,977.004,996.004,963.984,986.002,899,1004,983.73
Jul 23, 20144,925.005,010.004,925.004,977.005,534,9004,974.73
Jul 22, 20144,949.004,976.004,869.004,955.005,034,0004,952.74
Jul 21, 20144,999.005,000.004,943.004,971.006,387,3004,968.73
Jul 18, 20144,875.004,998.004,808.004,996.0013,452,4004,993.72
Jul 17, 20144,790.004,837.004,777.004,806.004,510,5004,803.81
Jul 16, 20144,800.004,840.154,724.004,786.007,813,7004,783.82
Jul 15, 20144,940.004,980.324,831.004,865.0010,158,9004,862.78
Jul 14, 20145,025.005,050.004,903.004,903.0010,443,2004,900.76
Jul 11, 20144,596.004,870.004,574.004,870.003,201,7004,867.78
Jul 10, 20144,530.004,665.004,490.004,600.004,738,3004,597.90
Jul 9, 20144,511.004,584.004,445.004,519.003,153,0004,516.94
Jul 8, 20144,649.004,925.004,386.004,530.0010,006,3004,527.93
Jul 7, 20144,635.004,681.004,617.004,651.001,754,3004,648.88
Jul 4, 20144,602.004,658.004,573.004,635.00846,5004,632.89
Jul 3, 20144,579.004,601.004,562.004,601.001,761,7004,598.90
Jul 2, 20144,550.004,559.884,509.004,545.002,130,9004,542.93
Jul 1, 20144,522.004,665.554,502.004,510.002,897,3004,507.94
Jun 30, 20144,580.004,686.024,568.004,570.003,330,9004,567.92
Jun 27, 20144,555.004,670.004,529.554,570.003,429,4004,567.92
Jun 26, 20144,505.004,581.004,490.004,537.002,379,3004,534.93
Jun 25, 20144,426.004,663.004,405.024,517.005,233,0004,514.94
Jun 24, 20144,400.004,461.584,334.004,404.003,365,4004,401.99
Jun 23, 20144,310.004,387.004,253.004,303.004,702,9004,301.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.