• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    4,629.00 Down 53.00(1.13%) Dec 19, 11:38AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20144,709.004,739.004,574.004,629.002,776,4004,629.00
    Dec 18, 20144,618.004,707.004,572.004,682.002,365,8004,682.00
    Dec 17, 20144,439.004,554.004,348.004,522.002,166,5004,522.00
    Dec 16, 20144,451.004,520.944,399.004,490.002,184,8004,490.00
    Dec 15, 20144,513.004,560.004,444.004,444.001,788,0004,444.00
    Dec 12, 20144,531.004,556.004,476.004,532.002,551,8004,532.00
    Dec 11, 20144,424.004,565.004,418.004,565.002,770,0004,565.00
    Dec 10, 20144,420.004,450.004,348.004,429.002,133,9004,429.00
    Dec 9, 20144,542.004,558.494,333.004,335.002,584,5004,335.00
    Dec 8, 20144,594.004,628.004,574.004,574.00864,5004,574.00
    Dec 5, 20144,638.004,663.004,591.004,602.001,034,9004,602.00
    Dec 4, 20144,589.004,619.004,545.544,590.001,311,4004,590.00
    Dec 3, 20144,528.004,596.004,528.004,563.001,262,9004,563.00
    Dec 2, 20144,542.004,573.004,514.004,534.001,057,8004,534.00
    Dec 1, 20144,553.004,605.784,524.004,533.001,304,3004,533.00
    Nov 28, 20144,570.004,582.004,534.004,557.001,155,7004,557.00
    Nov 27, 20144,529.004,581.004,511.004,578.00758,6004,578.00
    Nov 26, 20144,491.004,518.004,487.004,513.001,206,3004,513.00
    Nov 25, 20144,497.004,549.004,454.004,468.001,494,8004,468.00
    Nov 24, 20144,465.004,548.004,460.004,495.001,413,3004,495.00
    Nov 21, 20144,499.004,499.004,429.004,474.001,622,5004,474.00
    Nov 20, 20144,420.004,478.004,389.004,469.001,589,6004,469.00
    Nov 19, 20144,470.004,506.004,432.004,441.002,719,0004,441.00
    Nov 18, 20144,384.004,473.004,375.004,448.002,001,5004,448.00
    Nov 17, 20144,303.004,366.004,290.004,358.001,364,8004,358.00
    Nov 14, 20144,300.004,343.004,282.004,320.001,537,6004,320.00
    Nov 13, 20144,250.004,299.004,248.004,290.002,199,6004,290.00
    Nov 12, 20144,245.004,267.004,211.004,238.001,614,2004,238.00
    Nov 11, 20144,226.004,272.004,226.004,245.001,709,4004,245.00
    Nov 10, 20144,179.004,258.004,157.754,235.001,912,6004,235.00
    Nov 7, 20144,221.004,267.004,140.004,171.002,012,7004,171.00
    Nov 6, 20144,150.004,213.004,108.004,209.004,547,2004,209.00
    Nov 5, 20144,119.004,223.004,107.004,155.003,087,0004,155.00
    Nov 4, 20144,115.004,143.004,060.004,073.002,180,7004,073.00
    Nov 3, 20144,153.004,192.004,097.004,123.001,553,8004,123.00
    Oct 31, 20144,201.004,235.004,141.004,163.003,080,9004,163.00
    Oct 30, 20144,098.004,164.004,076.004,164.003,013,9004,164.00
    Oct 29, 20144,110.004,133.004,064.004,075.003,615,0004,075.00
    Oct 28, 20144,085.004,102.003,945.094,085.003,952,0004,085.00
    Oct 27, 20144,068.004,073.883,870.764,045.004,656,6004,045.00
    Oct 24, 20143,875.004,069.003,833.004,050.008,449,9004,050.00
    Oct 23, 20143,864.003,910.003,850.003,895.004,491,1003,895.00
    Oct 22, 20143,852.003,932.003,836.003,902.003,788,4003,902.00
    Oct 21, 20143,766.003,871.123,741.003,848.006,266,4003,848.00
    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, 20145,115.005,150.005,075.005,140.002,797,9005,140.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.