Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
2,925.00 Up 25.00(0.86%) Apr 17, 12:08PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20142,990.002,995.002,955.002,962.001,392,7002,962.00
Apr 2, 20142,964.002,992.002,962.002,982.001,453,3002,982.00
Apr 1, 20142,964.002,979.002,952.002,963.001,857,1002,963.00
Mar 31, 20143,000.003,034.002,937.002,945.002,559,4002,945.00
Mar 28, 20143,050.003,075.002,937.003,021.003,860,9003,021.00
Mar 27, 20143,049.003,062.003,031.003,035.001,804,7003,035.00
Mar 26, 20143,010.003,075.002,997.003,055.001,719,8003,055.00
Mar 25, 20142,985.003,039.002,985.003,005.002,129,4003,005.00
Mar 24, 20143,056.003,066.002,995.002,997.001,963,2002,997.00
Mar 21, 20143,114.003,123.003,063.003,064.004,388,1003,064.00
Mar 20, 20143,139.003,148.003,095.003,111.001,573,7003,111.00
Mar 19, 20143,130.003,161.003,130.003,150.001,866,8003,150.00
Mar 18, 20143,120.003,140.003,104.003,124.001,905,9003,124.00
Mar 17, 20143,105.003,139.003,092.003,135.002,378,6003,135.00
Mar 14, 20143,109.003,109.003,078.003,091.002,429,3003,091.00
Mar 13, 20143,212.003,215.003,136.003,137.003,949,8003,137.00
Mar 12, 20143,279.003,279.003,206.003,211.001,501,6003,211.00
Mar 11, 20143,257.003,300.003,242.003,284.001,096,9003,284.00
Mar 10, 20143,252.003,331.003,249.003,258.001,419,2003,258.00
Mar 7, 20143,260.003,294.003,228.003,256.001,865,3003,256.00
Mar 6, 20143,370.003,379.003,289.003,290.001,754,3003,290.00
Mar 5, 20143,430.003,444.003,366.003,367.002,119,6003,367.00
Mar 5, 201410.21 Dividend
Mar 4, 20143,325.003,441.003,325.003,439.002,431,6003,428.79
Mar 3, 20143,279.003,303.003,260.003,297.004,398,1003,287.21
Feb 28, 20143,414.003,420.003,297.003,320.005,716,1003,310.14
Feb 27, 20143,397.003,422.003,384.003,415.001,429,1003,404.86
Feb 26, 20143,410.003,426.003,388.003,412.001,492,1003,401.87
Feb 25, 20143,406.003,416.003,373.003,410.002,019,5003,399.88
Feb 24, 20143,372.003,410.003,358.003,410.001,830,1003,399.88
Feb 21, 20143,340.003,374.003,331.003,368.001,482,4003,358.00
Feb 20, 20143,319.003,331.003,305.003,331.001,581,1003,321.11
Feb 19, 20143,295.003,346.003,283.003,344.001,814,0003,334.07
Feb 18, 20143,267.003,294.003,234.003,288.001,895,3003,278.24
Feb 17, 20143,236.003,262.003,219.003,250.003,383,0003,240.35
Feb 14, 20143,174.003,223.003,120.003,219.003,742,8003,209.44
Feb 13, 20143,132.003,211.003,103.003,142.003,688,0003,132.67
Feb 12, 20143,160.003,160.003,124.003,141.002,100,6003,131.67
Feb 11, 20143,145.003,169.003,138.003,163.001,384,1003,153.61
Feb 10, 20143,140.003,158.003,133.003,145.001,098,0003,135.66
Feb 7, 20143,050.003,153.003,050.003,122.004,258,2003,112.73
Feb 6, 20143,092.003,144.003,064.003,141.002,013,5003,131.67
Feb 5, 20143,035.003,097.003,019.003,075.004,220,9003,065.87
Feb 4, 20143,010.003,024.002,983.003,016.001,726,0003,007.05
Feb 3, 20143,047.003,070.003,015.003,018.001,584,6003,009.04
Jan 31, 20143,049.003,050.002,974.003,043.001,328,4003,033.97
Jan 30, 20142,997.003,049.002,975.003,043.002,109,6003,033.97
Jan 29, 20143,055.003,055.002,975.003,013.001,804,7003,004.05
Jan 28, 20142,980.003,039.002,954.003,034.001,555,7003,024.99
Jan 27, 20142,948.002,989.002,930.002,946.001,398,0002,937.25
Jan 24, 20143,015.003,032.002,932.002,934.002,183,4002,925.29
Jan 23, 20143,015.003,036.002,996.003,004.001,602,4002,995.08
Jan 22, 20143,018.003,040.003,010.003,023.001,045,2003,014.02
Jan 21, 20142,990.003,013.002,978.002,998.00982,5002,989.10
Jan 20, 20143,026.003,035.002,982.002,993.00715,3002,984.11
Jan 17, 20143,000.003,034.002,991.003,019.001,377,8003,010.04
Jan 16, 20142,987.002,993.002,965.002,985.00842,7002,976.14
Jan 15, 20142,995.003,010.002,969.002,992.001,752,5002,983.12
Jan 14, 20142,894.002,995.002,881.002,991.004,048,6002,982.12
Jan 13, 20142,910.002,921.002,889.002,911.00788,3002,902.36
Jan 10, 20142,914.002,921.002,895.002,914.00970,7002,905.35
Jan 9, 20142,897.002,934.002,890.002,907.001,363,6002,898.37
Jan 8, 20142,870.002,885.002,846.002,884.001,061,9002,875.44
Jan 7, 20142,850.002,877.002,843.002,870.00847,2002,861.48
Jan 6, 20142,826.002,865.002,818.002,849.001,138,7002,840.54
Jan 3, 20142,815.002,849.002,815.002,833.00799,5002,824.59
Jan 2, 20142,867.002,870.002,818.002,820.001,267,9002,811.63
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.