Dow Up0.91% Nasdaq Up1.67%

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
3,848.00 Up 98.00(2.61%) 11:37AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 20, 20143,745.003,776.003,705.003,750.002,235,7003,750.00
Oct 17, 20143,740.005,140.003,471.983,780.006,509,0003,780.00
Oct 16, 20143,500.003,914.893,448.283,718.0022,319,0003,718.00
Oct 15, 20143,750.004,112.003,644.004,012.0032,722,3004,012.00
Oct 14, 20145,115.005,150.005,075.005,140.002,737,0005,140.00
Oct 13, 20145,170.005,200.005,070.005,140.003,805,5005,140.00
Oct 10, 20145,305.005,325.005,215.005,215.001,455,8005,215.00
Oct 9, 20145,345.005,410.005,330.305,360.001,345,7005,360.00
Oct 8, 20145,300.005,320.005,235.005,305.001,230,7005,305.00
Oct 7, 20145,380.005,380.675,287.505,295.001,534,2005,295.00
Oct 6, 20145,460.005,470.005,405.005,430.001,461,7005,430.00
Oct 3, 20145,230.005,465.005,210.005,455.003,310,4005,455.00
Oct 2, 20145,315.005,350.005,230.005,230.001,375,1005,230.00
Oct 1, 20145,310.005,325.005,180.005,310.001,095,5005,310.00
Sep 30, 20145,360.005,370.005,233.625,340.001,511,2005,340.00
Sep 29, 20145,315.005,400.005,270.005,365.001,706,8005,365.00
Sep 26, 20145,205.005,425.005,168.935,330.003,177,8005,330.00
Sep 25, 20145,210.005,290.005,102.855,240.002,125,1005,240.00
Sep 24, 20145,075.005,205.005,070.005,185.003,594,3005,185.00
Sep 23, 20145,025.005,154.994,884.005,100.005,112,6005,100.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.