SHPGY: Historical Prices for Shire plc

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	57.71	59.38	57.65	58.94	382,400	58.94
25-Nov-09	59.17	60.06	58.99	59.49	769,600	59.49
24-Nov-09	58.28	58.96	57.96	58.67	796,600	58.67
23-Nov-09	58.11	58.56	56.93	57.70	853,600	57.70
20-Nov-09	56.16	56.65	55.88	56.43	308,600	56.43
19-Nov-09	56.71	56.76	55.75	56.60	801,100	56.60
18-Nov-09	57.83	57.90	57.09	57.51	466,000	57.51
17-Nov-09	57.67	57.70	56.43	57.29	990,800	57.29
16-Nov-09	58.50	58.98	57.69	58.14	1,598,900	58.14
13-Nov-09	56.99	60.32	56.81	59.80	4,072,100	59.80
12-Nov-09	56.27	56.72	56.11	56.52	609,600	56.52
11-Nov-09	56.95	57.25	56.26	56.67	560,300	56.67
10-Nov-09	56.38	56.94	56.16	56.80	396,500	56.80
9-Nov-09	57.12	57.17	56.33	56.59	1,015,300	56.59
6-Nov-09	54.19	55.31	54.11	55.22	1,286,800	55.22
5-Nov-09	53.19	53.76	53.07	53.69	441,600	53.69
4-Nov-09	52.57	53.27	52.39	52.78	551,400	52.78
3-Nov-09	51.77	52.78	51.69	52.78	545,100	52.78
2-Nov-09	52.47	52.97	51.70	52.49	1,178,800	52.49
30-Oct-09	53.04	54.06	52.56	53.30	2,300,500	53.30
29-Oct-09	50.73	51.10	50.14	51.09	895,300	51.09
28-Oct-09	51.04	51.11	49.89	49.96	892,600	49.96
27-Oct-09	51.26	51.30	50.20	50.33	1,144,600	50.33
26-Oct-09	50.97	51.62	50.16	50.56	470,000	50.56
23-Oct-09	50.32	50.99	50.23	50.53	682,400	50.53
22-Oct-09	51.45	51.69	50.48	51.12	987,500	51.12
21-Oct-09	51.50	52.12	51.49	51.85	1,468,900	51.85
20-Oct-09	50.12	50.54	49.92	50.16	722,500	50.16
19-Oct-09	49.90	50.02	49.57	49.68	879,600	49.68
16-Oct-09	49.49	49.53	48.94	49.18	440,100	49.18
15-Oct-09	49.55	49.66	49.25	49.52	949,600	49.52
14-Oct-09	49.87	49.95	48.80	49.01	668,200	49.01
13-Oct-09	49.79	49.81	49.04	49.47	513,500	49.47
12-Oct-09	49.57	50.01	49.53	49.80	809,400	49.80
9-Oct-09	48.84	49.81	48.47	49.63	741,000	49.63
8-Oct-09	49.54	49.67	48.75	48.89	661,800	48.89
7-Oct-09	49.89	49.97	49.19	49.60	1,340,500	49.60
6-Oct-09	50.44	50.69	49.54	49.93	1,008,400	49.93
5-Oct-09	50.72	51.24	50.60	51.04	642,700	51.04
2-Oct-09	49.43	50.57	49.31	50.20	801,500	50.20
1-Oct-09	51.92	51.92	50.83	50.83	575,500	50.83
30-Sep-09	52.42	52.43	51.44	52.29	321,600	52.29
29-Sep-09	52.33	52.61	52.06	52.33	168,800	52.33
28-Sep-09	51.72	52.37	51.63	51.94	156,600	51.94
25-Sep-09	51.54	51.84	51.32	51.39	264,600	51.39
24-Sep-09	51.93	52.10	50.76	51.16	350,400	51.16
23-Sep-09	52.99	53.17	52.45	52.53	277,900	52.53
22-Sep-09	53.78	53.85	53.10	53.24	636,500	53.24
21-Sep-09	51.90	52.79	51.67	52.54	459,100	52.54
18-Sep-09	52.47	52.74	52.03	52.24	500,800	52.24
17-Sep-09	52.85	53.15	52.38	52.71	532,400	52.71
16-Sep-09	52.30	52.79	51.75	52.64	300,700	52.64
15-Sep-09	52.18	52.34	51.60	52.15	362,600	52.15
14-Sep-09	51.79	52.32	51.79	52.09	249,600	52.09
11-Sep-09	51.95	52.27	51.74	51.99	414,700	51.99
10-Sep-09	52.96	52.99	52.10	52.42	809,700	52.42
9-Sep-09	51.49	51.97	51.27	51.59	267,300	51.59
9-Sep-09	$ 0.064 Dividend
8-Sep-09	51.46	51.47	50.76	51.26	529,200	51.20
4-Sep-09	50.95	51.63	50.91	51.52	371,600	51.46
3-Sep-09	50.54	51.30	50.40	51.22	1,154,800	51.16
2-Sep-09	49.86	50.07	49.73	49.93	678,000	49.87
1-Sep-09	49.76	50.79	49.52	49.94	1,173,300	49.88
31-Aug-09	49.27	49.78	48.85	49.56	576,300	49.50
28-Aug-09	50.94	51.03	49.73	49.88	362,500	49.82
27-Aug-09	50.60	50.70	49.87	50.46	369,500	50.40
26-Aug-09	50.16	50.37	49.69	49.87	578,100	49.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions