• FirefoxInstall the new Firefox »
  •  Dow Down1.54% Nasdaq Down1.11%

    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
    5,235.00 Up 35.00(0.67%) 11:39AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 6, 20155,200.005,280.005,185.005,235.001,025,8005,222.49
    Mar 5, 20155,235.005,250.005,190.005,200.001,151,4005,187.57
    Mar 4, 20155,165.005,257.505,160.005,250.00876,5005,237.45
    Mar 3, 20155,145.005,270.005,130.005,160.001,427,9005,147.67
    Mar 2, 20155,240.005,260.005,140.005,160.001,504,5005,147.67
    Feb 27, 20155,340.005,345.005,255.005,275.001,382,2005,262.39
    Feb 26, 20155,260.005,360.005,245.005,315.001,266,3005,302.30
    Feb 25, 20155,110.005,230.005,100.005,230.001,359,0005,217.50
    Feb 24, 20155,200.005,202.505,125.005,150.001,287,2005,137.69
    Feb 23, 20155,130.005,190.005,085.005,190.00769,3005,177.60
    Feb 20, 20155,110.005,150.005,040.005,065.001,357,4005,052.90
    Feb 19, 20155,140.005,170.005,115.005,135.001,049,1005,122.73
    Feb 18, 20155,180.005,180.005,085.005,100.001,173,9005,087.81
    Feb 17, 20155,135.005,185.004,926.005,185.001,169,8005,172.61
    Feb 16, 20155,130.005,186.965,060.005,090.00808,9005,077.84
    Feb 13, 20155,050.005,165.004,999.005,130.002,477,6005,117.74
    Feb 12, 20154,791.005,070.004,790.944,997.003,488,0004,985.06
    Feb 11, 20154,723.004,798.744,691.004,776.002,321,2004,764.59
    Feb 10, 20154,742.004,762.004,648.004,744.002,291,3004,732.66
    Feb 9, 20154,874.004,894.004,715.004,741.002,773,7004,729.67
    Feb 6, 20154,903.004,923.004,843.004,912.002,410,6004,900.26
    Feb 5, 20154,900.004,970.004,882.004,954.001,335,9004,942.16
    Feb 4, 20154,960.004,972.004,873.004,901.001,782,2004,889.29
    Feb 3, 20154,892.004,962.784,892.004,900.001,806,1004,888.29
    Feb 2, 20154,890.005,010.004,857.454,900.001,801,8004,888.29
    Jan 30, 20154,932.004,949.004,848.004,854.001,495,8004,842.40
    Jan 29, 20154,842.004,926.004,842.004,898.001,811,7004,886.30
    Jan 28, 20154,858.004,899.004,809.004,880.001,078,9004,868.34
    Jan 27, 20154,884.004,963.254,787.004,833.001,346,4004,821.45
    Jan 26, 20154,925.005,005.784,834.004,868.002,003,6004,856.37
    Jan 23, 20154,729.004,847.004,718.924,816.001,711,5004,804.49
    Jan 22, 20154,784.004,880.004,659.004,714.001,847,5004,702.74
    Jan 21, 20154,768.004,847.004,745.004,798.001,653,4004,786.53
    Jan 20, 20154,790.004,795.004,711.004,753.001,811,4004,741.64
    Jan 19, 20154,708.004,805.004,685.004,760.001,086,9004,748.63
    Jan 16, 20154,625.004,714.004,600.004,699.002,128,1004,687.77
    Jan 15, 20154,543.004,663.004,459.004,663.003,130,4004,651.86
    Jan 14, 20154,540.004,564.504,414.004,500.002,229,0004,489.25
    Jan 13, 20154,600.004,675.004,511.294,568.002,134,2004,557.08
    Jan 12, 20154,800.004,825.004,671.004,701.002,202,4004,689.77
    Jan 9, 20154,692.004,755.004,686.004,741.001,363,9004,729.67
    Jan 8, 20154,651.004,733.004,642.004,686.001,789,3004,674.80
    Jan 7, 20154,569.004,624.004,532.004,605.001,484,0004,594.00
    Jan 6, 20154,500.004,622.004,476.784,542.001,859,7004,531.15
    Jan 5, 20154,526.004,590.994,479.004,487.002,098,0004,476.28
    Jan 2, 20154,550.004,611.004,516.004,535.00975,9004,524.16
    Jan 1, 20154,533.004,533.004,533.004,533.0004,522.17
    Dec 31, 20144,536.004,550.004,482.004,533.00190,4004,522.17
    Dec 30, 20144,518.004,538.004,482.004,500.00577,8004,489.25
    Dec 29, 20144,543.004,581.004,487.004,540.00826,9004,529.15
    Dec 26, 20144,470.004,470.004,470.004,470.0004,459.32
    Dec 25, 20144,470.004,470.004,470.004,470.0004,459.32
    Dec 24, 20144,521.004,533.004,465.004,470.00295,8004,459.32
    Dec 23, 20144,675.004,718.004,504.004,533.001,098,5004,522.17
    Dec 22, 20144,651.004,704.784,608.004,664.001,036,8004,652.85
    Dec 19, 20144,709.004,739.004,574.004,629.002,776,4004,617.94
    Dec 18, 20144,618.004,707.004,572.004,682.002,365,8004,670.81
    Dec 17, 20144,439.004,554.004,348.004,522.002,166,5004,511.19
    Dec 16, 20144,451.004,520.944,399.004,490.002,184,8004,479.27
    Dec 15, 20144,513.004,560.004,444.004,444.001,788,0004,433.38
    Dec 12, 20144,531.004,556.004,476.004,532.002,551,8004,521.17
    Dec 11, 20144,424.004,565.004,418.004,565.002,770,0004,554.09
    Dec 10, 20144,420.004,450.004,348.004,429.002,133,9004,418.42
    Dec 9, 20144,542.004,558.494,333.004,335.002,584,5004,324.64
    Dec 8, 20144,594.004,628.004,574.004,574.00864,5004,563.07
    Dec 5, 20144,638.004,663.004,591.004,602.001,034,9004,591.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.