• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    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
    5,635.00 Up 45.00(0.81%) 7:11AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 30, 20155,650.005,690.005,550.005,590.001,769,6005,587.31
    Jul 29, 20155,630.005,754.675,590.005,700.001,518,8005,697.26
    Jul 28, 20155,545.005,616.505,520.005,605.001,211,9005,602.30
    Jul 27, 20155,430.005,560.005,405.005,525.002,309,4005,522.34
    Jul 24, 20155,615.005,630.005,490.005,495.001,435,2005,492.36
    Jul 23, 20155,525.005,675.005,295.005,640.003,417,3005,637.29
    Jul 22, 20155,450.005,480.005,420.005,465.001,548,8005,462.37
    Jul 21, 20155,525.005,540.005,435.005,435.00900,3005,432.39
    Jul 20, 20155,495.005,540.005,485.005,510.00858,3005,507.35
    Jul 17, 20155,520.005,525.005,473.255,485.00890,4005,482.36
    Jul 16, 20155,495.005,560.005,450.005,500.001,581,4005,497.35
    Jul 15, 20155,485.005,490.005,420.005,440.001,045,1005,437.38
    Jul 14, 20155,490.005,505.005,450.005,485.00989,9005,482.36
    Jul 13, 20155,445.005,535.005,440.005,525.001,132,9005,522.34
    Jul 10, 20155,320.005,425.005,318.925,400.001,078,1005,397.40
    Jul 9, 20155,255.005,335.005,235.005,325.001,127,4005,322.44
    Jul 8, 20155,215.005,265.005,180.005,240.00774,7005,237.48
    Jul 7, 20155,250.005,285.005,185.005,190.001,010,4005,187.50
    Jul 6, 20155,175.005,265.005,165.005,230.00581,4005,227.48
    Jul 3, 20155,250.005,290.005,180.005,230.00489,3005,227.48
    Jul 2, 20155,190.005,285.005,190.005,265.00960,8005,262.47
    Jul 1, 20155,130.005,245.005,115.005,210.00954,4005,207.49
    Jun 30, 20155,120.005,160.005,089.255,095.001,391,7005,092.55
    Jun 29, 20155,130.005,220.005,105.005,140.001,422,0005,137.53
    Jun 26, 20155,350.005,350.005,270.005,270.001,023,4005,267.46
    Jun 25, 20155,350.005,430.005,340.005,370.001,211,7005,367.42
    Jun 24, 20155,370.005,410.005,350.005,400.001,086,5005,397.40
    Jun 23, 20155,300.005,415.005,295.005,370.00908,7005,367.42
    Jun 22, 20155,290.005,340.005,260.005,325.00986,0005,322.44
    Jun 19, 20155,280.005,305.695,205.005,245.001,727,0005,242.48
    Jun 18, 20155,185.005,275.005,060.005,275.001,556,5005,272.46
    Jun 17, 20155,250.005,300.005,180.005,215.001,237,2005,212.49
    Jun 16, 20155,200.005,250.005,150.005,235.001,221,7005,232.48
    Jun 15, 20155,240.005,260.005,195.005,210.00933,7005,207.49
    Jun 12, 20155,285.005,388.085,260.005,270.001,064,3005,267.46
    Jun 11, 20155,280.005,375.005,250.005,305.00912,1005,302.45
    Jun 10, 20155,240.005,275.005,211.755,265.00978,3005,262.47
    Jun 9, 20155,305.005,345.005,240.005,250.00980,1005,247.47
    Jun 8, 20155,420.005,465.005,295.005,305.001,622,6005,302.45
    Jun 5, 20155,465.005,480.005,370.005,455.00918,7005,452.38
    Jun 4, 20155,410.005,515.005,383.635,465.001,189,7005,462.37
    Jun 3, 20155,525.005,565.005,510.005,515.00963,9005,512.35
    Jun 2, 20155,660.005,665.005,505.005,510.001,045,7005,507.35
    Jun 1, 20155,680.005,735.005,600.005,610.00910,0005,607.30
    May 29, 20155,655.005,730.005,605.005,635.001,672,6005,632.29
    May 28, 20155,590.005,655.015,561.255,650.001,149,0005,647.28
    May 27, 20155,540.005,645.005,515.005,635.001,263,1005,632.29
    May 26, 20155,550.005,581.575,475.005,500.001,134,1005,497.35
    May 25, 20155,540.005,540.005,540.005,540.0005,537.33
    May 22, 20155,510.005,566.255,485.005,540.00729,9005,537.33
    May 21, 20155,465.005,530.005,460.005,505.00781,0005,502.35
    May 20, 20155,505.005,515.005,460.005,475.00768,3005,472.37
    May 19, 20155,435.005,530.005,420.005,485.00917,9005,482.36
    May 18, 20155,380.005,435.005,335.005,375.001,163,7005,372.41
    May 15, 20155,320.005,405.005,300.005,385.001,659,8005,382.41
    May 14, 20155,145.005,300.005,120.005,295.001,434,6005,292.45
    May 13, 20155,190.005,280.005,150.005,170.001,306,3005,167.51
    May 12, 20155,220.005,235.005,050.005,185.002,290,8005,182.51
    May 11, 20155,305.005,365.915,235.005,245.001,472,0005,242.48
    May 8, 20155,340.005,395.005,265.005,330.001,515,1005,327.44
    May 7, 20155,155.005,225.005,061.255,200.001,354,8005,197.50
    May 6, 20155,240.005,280.005,150.005,205.001,228,5005,202.50
    May 5, 20155,320.005,400.005,205.005,205.00876,4005,202.50
    May 4, 20155,355.005,355.005,355.005,355.0005,352.42
    May 1, 20155,280.005,425.385,245.005,355.00857,5005,352.42
    Apr 30, 20155,320.005,510.005,235.005,335.002,125,3005,332.43
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.