• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    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
    5,540.00 Up 35.00(0.64%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 20155,510.005,566.255,485.005,540.00729,9005,540.00
    May 21, 20155,465.005,530.005,460.005,505.00781,0005,505.00
    May 20, 20155,505.005,515.005,460.005,475.00768,3005,475.00
    May 19, 20155,435.005,530.005,420.005,485.00917,9005,485.00
    May 18, 20155,380.005,435.005,335.005,375.001,163,7005,375.00
    May 15, 20155,320.005,405.005,300.005,385.001,659,8005,385.00
    May 14, 20155,145.005,300.005,120.005,295.001,434,6005,295.00
    May 13, 20155,190.005,280.005,150.005,170.001,306,3005,170.00
    May 12, 20155,220.005,235.005,050.005,185.002,290,8005,185.00
    May 11, 20155,305.005,365.915,235.005,245.001,472,0005,245.00
    May 8, 20155,340.005,395.005,265.005,330.001,515,1005,330.00
    May 7, 20155,155.005,225.005,061.255,200.001,354,8005,200.00
    May 6, 20155,240.005,280.005,150.005,205.001,228,5005,205.00
    May 5, 20155,320.005,400.005,205.005,205.00876,4005,205.00
    May 4, 20155,355.005,355.005,355.005,355.0005,355.00
    May 1, 20155,280.005,425.385,245.005,355.00857,5005,355.00
    Apr 30, 20155,320.005,510.005,235.005,335.002,125,3005,335.00
    Apr 29, 20155,400.005,535.005,260.005,290.001,470,5005,290.00
    Apr 28, 20155,475.005,543.955,315.005,395.002,931,2005,395.00
    Apr 27, 20155,635.005,670.015,548.755,570.00837,2005,570.00
    Apr 24, 20155,640.005,675.005,545.005,615.001,080,0005,615.00
    Apr 23, 20155,630.005,688.945,577.235,635.00980,7005,635.00
    Apr 22, 20155,620.005,651.205,513.885,645.001,340,4005,645.00
    Apr 21, 20155,510.005,635.005,490.005,575.001,161,7005,575.00
    Apr 20, 20155,460.005,535.005,450.005,485.00791,1005,485.00
    Apr 17, 20155,435.005,495.005,385.005,430.001,228,5005,430.00
    Apr 16, 20155,550.005,565.005,455.005,460.001,204,0005,460.00
    Apr 15, 20155,540.005,610.005,495.005,515.00977,4005,515.00
    Apr 14, 20155,640.005,645.005,535.005,535.001,452,0005,535.00
    Apr 13, 20155,640.005,695.005,585.015,680.00375,0005,680.00
    Apr 10, 20155,700.005,755.005,440.005,680.004,456,4005,680.00
    Apr 9, 20155,490.005,515.005,385.005,420.001,489,4005,420.00
    Apr 8, 20155,400.005,500.005,345.005,485.001,455,2005,485.00
    Apr 7, 20155,200.005,386.085,175.005,385.001,599,1005,385.00
    Apr 6, 20155,160.005,160.005,160.005,160.0005,160.00
    Apr 3, 20155,160.005,160.005,160.005,160.0005,160.00
    Apr 2, 20155,200.005,300.005,095.005,160.002,272,4005,160.00
    Apr 1, 20155,300.005,405.005,210.005,260.001,766,7005,260.00
    Mar 31, 20155,425.005,470.005,320.005,365.001,369,1005,365.00
    Mar 30, 20155,425.005,460.005,371.215,430.001,235,7005,430.00
    Mar 27, 20155,340.005,445.005,330.005,425.001,340,4005,425.00
    Mar 26, 20155,340.005,357.755,255.005,310.002,383,1005,310.00
    Mar 25, 20155,525.005,585.005,380.005,400.001,695,7005,400.00
    Mar 24, 20155,490.005,582.505,480.005,525.001,633,3005,525.00
    Mar 23, 20155,690.005,695.005,512.925,565.002,152,8005,565.00
    Mar 20, 20155,745.005,745.005,647.505,685.001,970,9005,685.00
    Mar 19, 20155,620.005,645.005,540.005,635.001,229,2005,635.00
    Mar 18, 20155,505.005,600.005,480.005,600.001,445,7005,600.00
    Mar 17, 20155,535.005,540.005,430.005,505.00973,7005,505.00
    Mar 16, 20155,525.005,565.005,460.015,530.001,472,5005,530.00
    Mar 13, 20155,470.005,540.005,430.005,525.001,585,7005,525.00
    Mar 12, 20155,255.005,470.005,255.005,455.001,471,4005,455.00
    Mar 12, 201512.51 Dividend
    Mar 11, 20155,275.005,320.005,235.005,310.00958,0005,297.49
    Mar 10, 20155,245.005,300.005,200.005,245.001,461,4005,232.64
    Mar 9, 20155,250.005,265.005,175.005,210.00745,9005,197.73
    Mar 6, 20155,200.005,280.005,185.005,235.001,025,8005,222.67
    Mar 5, 20155,235.005,250.005,190.005,200.001,151,4005,187.75
    Mar 4, 20155,165.005,257.505,160.005,250.00876,5005,237.63
    Mar 3, 20155,145.005,270.005,130.005,160.001,427,9005,147.84
    Mar 2, 20155,240.005,260.005,140.005,160.001,504,5005,147.84
    Feb 27, 20155,340.005,345.005,255.005,275.001,382,2005,262.57
    Feb 26, 20155,260.005,360.005,245.005,315.001,266,3005,302.48
    Feb 25, 20155,110.005,230.005,100.005,230.001,359,0005,217.68
    Feb 24, 20155,200.005,202.505,125.005,150.001,287,2005,137.87
    Feb 23, 20155,130.005,190.005,085.005,190.00769,3005,177.77
    Feb 20, 20155,110.005,150.005,040.005,065.001,357,4005,053.07
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.