• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    5,025.00 Up 10.00(0.20%) Aug 28, 11:39AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20155,020.005,060.004,912.155,025.001,364,3005,022.31
    Aug 27, 20154,862.005,035.004,842.005,015.002,215,4005,012.31
    Aug 26, 20154,729.004,819.004,685.954,736.003,150,8004,733.47
    Aug 25, 20154,676.004,836.004,675.004,808.002,626,6004,805.43
    Aug 24, 20154,643.004,776.004,563.004,705.003,735,6004,702.48
    Aug 21, 20154,960.005,131.034,807.004,807.002,371,7004,804.43
    Aug 20, 20155,100.005,130.005,050.005,075.001,404,9005,072.28
    Aug 19, 20155,205.005,210.005,075.005,075.001,300,6005,072.28
    Aug 18, 20155,225.005,277.785,220.005,245.001,042,2005,242.19
    Aug 17, 20155,235.005,245.005,103.605,160.001,703,2005,157.24
    Aug 14, 20155,295.005,345.005,196.055,200.001,161,5005,197.22
    Aug 13, 20155,365.005,405.005,265.005,280.001,092,3005,277.17
    Aug 12, 20155,310.005,334.605,270.005,320.001,822,3005,317.15
    Aug 11, 20155,360.005,385.805,330.005,360.001,119,0005,357.13
    Aug 10, 20155,355.005,430.715,321.155,380.001,327,0005,377.12
    Aug 7, 20155,210.005,350.005,200.005,300.002,880,6005,297.16
    Aug 6, 20155,405.005,440.005,350.005,395.001,252,5005,392.11
    Aug 5, 20155,510.005,510.005,313.005,470.002,649,3005,467.07
    Aug 4, 20155,730.005,870.005,275.005,395.005,256,4005,392.11
    Aug 3, 20155,655.005,740.005,655.005,730.00784,7005,726.93
    Jul 31, 20155,625.005,685.005,595.005,680.001,104,8005,676.96
    Jul 30, 20155,650.005,690.005,550.005,590.001,769,6005,587.01
    Jul 29, 20155,630.005,754.675,590.005,700.001,518,8005,696.95
    Jul 28, 20155,545.005,616.505,520.005,605.001,211,9005,602.00
    Jul 27, 20155,430.005,560.005,405.005,525.002,309,4005,522.04
    Jul 24, 20155,615.005,630.005,490.005,495.001,435,2005,492.06
    Jul 23, 20155,525.005,675.005,295.005,640.003,417,3005,636.98
    Jul 22, 20155,450.005,480.005,420.005,465.001,548,8005,462.08
    Jul 21, 20155,525.005,540.005,435.005,435.00900,3005,432.09
    Jul 20, 20155,495.005,540.005,485.005,510.00858,3005,507.05
    Jul 17, 20155,520.005,525.005,473.255,485.00890,4005,482.06
    Jul 16, 20155,495.005,560.005,450.005,500.001,581,4005,497.06
    Jul 15, 20155,485.005,490.005,420.005,440.001,045,1005,437.09
    Jul 14, 20155,490.005,505.005,450.005,485.00989,9005,482.06
    Jul 13, 20155,445.005,535.005,440.005,525.001,132,9005,522.04
    Jul 10, 20155,320.005,425.005,318.925,400.001,078,1005,397.11
    Jul 9, 20155,255.005,335.005,235.005,325.001,127,4005,322.15
    Jul 8, 20155,215.005,265.005,180.005,240.00774,7005,237.20
    Jul 7, 20155,250.005,285.005,185.005,190.001,010,4005,187.22
    Jul 6, 20155,175.005,265.005,165.005,230.00581,4005,227.20
    Jul 3, 20155,250.005,290.005,180.005,230.00489,3005,227.20
    Jul 2, 20155,190.005,285.005,190.005,265.00960,8005,262.18
    Jul 1, 20155,130.005,245.005,115.005,210.00954,4005,207.21
    Jun 30, 20155,120.005,160.005,089.255,095.001,391,7005,092.27
    Jun 29, 20155,130.005,220.005,105.005,140.001,422,0005,137.25
    Jun 26, 20155,350.005,350.005,270.005,270.001,023,4005,267.18
    Jun 25, 20155,350.005,430.005,340.005,370.001,211,7005,367.13
    Jun 24, 20155,370.005,410.005,350.005,400.001,086,5005,397.11
    Jun 23, 20155,300.005,415.005,295.005,370.00908,7005,367.13
    Jun 22, 20155,290.005,340.005,260.005,325.00986,0005,322.15
    Jun 19, 20155,280.005,305.695,205.005,245.001,727,0005,242.19
    Jun 18, 20155,185.005,275.005,060.005,275.001,556,5005,272.18
    Jun 17, 20155,250.005,300.005,180.005,215.001,237,2005,212.21
    Jun 16, 20155,200.005,250.005,150.005,235.001,221,7005,232.20
    Jun 15, 20155,240.005,260.005,195.005,210.00933,7005,207.21
    Jun 12, 20155,285.005,388.085,260.005,270.001,064,3005,267.18
    Jun 11, 20155,280.005,375.005,250.005,305.00912,1005,302.16
    Jun 10, 20155,240.005,275.005,211.755,265.00978,3005,262.18
    Jun 9, 20155,305.005,345.005,240.005,250.00980,1005,247.19
    Jun 8, 20155,420.005,465.005,295.005,305.001,622,6005,302.16
    Jun 5, 20155,465.005,480.005,370.005,455.00918,7005,452.08
    Jun 4, 20155,410.005,515.005,383.635,465.001,189,7005,462.08
    Jun 3, 20155,525.005,565.005,510.005,515.00963,9005,512.05
    Jun 2, 20155,660.005,665.005,505.005,510.001,045,7005,507.05
    Jun 1, 20155,680.005,735.005,600.005,610.00910,0005,607.00
    May 29, 20155,655.005,730.005,605.005,635.001,672,6005,631.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.