• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.79% Nasdaq Up0.53%

    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
    5,210.00 Up 115.00(2.26%) Jul 1
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 1, 20155,130.005,245.005,115.005,210.00954,4005,210.00
    Jun 30, 20155,120.005,160.005,089.255,095.001,391,7005,095.00
    Jun 29, 20155,130.005,220.005,105.005,140.001,422,0005,140.00
    Jun 26, 20155,350.005,350.005,270.005,270.001,023,4005,270.00
    Jun 25, 20155,350.005,430.005,340.005,370.001,211,7005,370.00
    Jun 24, 20155,370.005,410.005,350.005,400.001,086,5005,400.00
    Jun 23, 20155,300.005,415.005,295.005,370.00908,7005,370.00
    Jun 22, 20155,290.005,340.005,260.005,325.00986,0005,325.00
    Jun 19, 20155,280.005,305.695,205.005,245.001,727,0005,245.00
    Jun 18, 20155,185.005,275.005,060.005,275.001,556,5005,275.00
    Jun 17, 20155,250.005,300.005,180.005,215.001,237,2005,215.00
    Jun 16, 20155,200.005,250.005,150.005,235.001,221,7005,235.00
    Jun 15, 20155,240.005,260.005,195.005,210.00933,7005,210.00
    Jun 12, 20155,285.005,388.085,260.005,270.001,064,3005,270.00
    Jun 11, 20155,280.005,375.005,250.005,305.00912,1005,305.00
    Jun 10, 20155,240.005,275.005,211.755,265.00978,3005,265.00
    Jun 9, 20155,305.005,345.005,240.005,250.00980,1005,250.00
    Jun 8, 20155,420.005,465.005,295.005,305.001,622,6005,305.00
    Jun 5, 20155,465.005,480.005,370.005,455.00918,7005,455.00
    Jun 4, 20155,410.005,515.005,383.635,465.001,189,7005,465.00
    Jun 3, 20155,525.005,565.005,510.005,515.00963,9005,515.00
    Jun 2, 20155,660.005,665.005,505.005,510.001,045,7005,510.00
    Jun 1, 20155,680.005,735.005,600.005,610.00910,0005,610.00
    May 29, 20155,655.005,730.005,605.005,635.001,672,6005,635.00
    May 28, 20155,590.005,655.015,561.255,650.001,149,0005,650.00
    May 27, 20155,540.005,645.005,515.005,635.001,263,1005,635.00
    May 26, 20155,550.005,581.575,475.005,500.001,134,1005,500.00
    May 25, 20155,540.005,540.005,540.005,540.0005,540.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.