Dow Up0.35% Nasdaq Down0.02%

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
4,913.00 Up 19.00(0.39%) 11:36AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jul 18, 20144,875.004,998.004,808.004,996.0013,452,4004,993.72
Jul 17, 20144,790.004,837.004,777.004,806.004,510,5004,803.81
Jul 16, 20144,800.004,840.154,724.004,786.007,813,7004,783.82
Jul 15, 20144,940.004,980.324,831.004,865.0010,158,9004,862.78
Jul 14, 20145,025.005,050.004,903.004,903.0010,443,2004,900.76
Jul 11, 20144,596.004,870.004,574.004,870.003,201,7004,867.78
Jul 10, 20144,530.004,665.004,490.004,600.004,738,3004,597.90
Jul 9, 20144,511.004,584.004,445.004,519.003,153,0004,516.94
Jul 8, 20144,649.004,925.004,386.004,530.0010,006,3004,527.93
Jul 7, 20144,635.004,681.004,617.004,651.001,754,3004,648.88
Jul 4, 20144,602.004,658.004,573.004,635.00846,5004,632.89
Jul 3, 20144,579.004,601.004,562.004,601.001,761,7004,598.90
Jul 2, 20144,550.004,559.884,509.004,545.002,130,9004,542.93
Jul 1, 20144,522.004,665.554,502.004,510.002,897,3004,507.94
Jun 30, 20144,580.004,686.024,568.004,570.003,330,9004,567.92
Jun 27, 20144,555.004,670.004,529.554,570.003,429,4004,567.92
Jun 26, 20144,505.004,581.004,490.004,537.002,379,3004,534.93
Jun 25, 20144,426.004,663.004,405.024,517.005,233,0004,514.94
Jun 24, 20144,400.004,461.584,334.004,404.003,365,4004,401.99
Jun 23, 20144,310.004,387.004,253.004,303.004,702,9004,301.04
Jun 20, 20144,230.004,491.004,121.004,371.0013,957,7004,369.01
Jun 19, 20143,794.003,798.203,714.003,738.001,370,8003,736.30
Jun 18, 20143,675.004,248.803,632.003,785.003,596,6003,783.27
Jun 17, 20143,655.003,686.003,431.233,660.002,304,4003,658.33
Jun 16, 20143,511.003,572.993,497.003,536.001,076,6003,534.39
Jun 13, 20143,548.003,551.003,453.003,511.001,195,7003,509.40
Jun 12, 20143,601.003,608.003,544.003,565.001,035,6003,563.37
Jun 11, 20143,600.003,615.003,574.003,594.00813,3003,592.36
Jun 10, 20143,580.003,609.003,575.003,592.001,107,5003,590.36
Jun 9, 20143,552.003,586.003,546.793,586.00563,0003,584.37
Jun 6, 20143,528.003,570.003,527.003,570.001,421,9003,568.37
Jun 5, 20143,530.003,567.003,506.003,538.001,860,5003,536.39
Jun 4, 20143,474.003,514.003,469.003,514.001,100,5003,512.40
Jun 3, 20143,481.003,490.833,455.003,467.00936,6003,465.42
Jun 2, 20143,409.003,498.003,357.003,482.001,239,0003,480.41
May 30, 20143,460.003,463.003,393.003,414.001,511,5003,412.44
May 29, 20143,440.003,463.003,402.723,455.00612,6003,453.42
May 28, 20143,437.003,483.003,409.003,456.001,734,0003,454.42
May 27, 20143,407.003,454.003,388.003,441.00939,0003,439.43
May 26, 20143,363.673,363.673,363.673,363.6703,362.14
May 23, 20143,375.003,389.003,334.003,363.67801,2003,362.14
May 22, 20143,365.003,391.003,330.003,363.00895,2003,361.47
May 21, 20143,320.003,381.003,308.003,374.001,731,9003,372.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.