U.S. Markets closed

Shire plc (SHP.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,738.00-40.50 (-0.85%)
At close: 5:05PM BST
People also watch
SN.LWPP.LAZN.LSMIN.LSDR.L
DateOpenHighLowCloseAdj Close*Volume
May 25, 20174,779.004,791.644,730.504,738.004,738.002,219,430
May 24, 20174,731.004,788.004,731.004,778.504,778.502,002,999
May 23, 20174,825.004,835.004,710.004,710.004,710.002,505,321
May 22, 20174,865.504,894.004,823.504,823.504,823.501,774,911
May 19, 20174,886.004,960.434,798.504,852.004,852.003,402,129
May 18, 20174,720.005,021.004,692.504,814.504,814.506,554,731
May 17, 20174,745.504,783.004,708.504,731.504,731.501,618,584
May 16, 20174,704.004,770.004,679.004,762.004,762.001,567,179
May 15, 20174,731.004,739.004,672.004,689.504,689.501,601,753
May 12, 20174,703.504,767.504,689.004,750.504,750.502,135,006
May 11, 20174,677.504,705.004,650.474,682.504,682.502,361,687
May 10, 20174,674.004,711.504,638.504,666.004,666.001,639,958
May 09, 20174,570.004,665.714,563.004,663.504,663.502,609,546
May 08, 20174,662.504,673.004,579.004,585.004,585.002,129,318
May 05, 20174,636.504,668.004,622.004,653.504,653.502,131,563
May 04, 20174,708.004,744.504,660.034,660.504,660.502,106,473
May 03, 20174,711.004,762.504,696.004,703.004,703.002,286,775
May 02, 20174,560.504,983.104,496.004,651.004,651.004,201,622
Apr 28, 20174,603.004,678.504,537.004,537.004,537.001,584,497
Apr 27, 20174,561.504,608.504,545.004,602.504,602.501,748,624
Apr 26, 20174,582.004,623.504,574.504,601.004,601.001,919,624
Apr 25, 20174,547.504,639.004,547.504,626.504,626.501,749,271
Apr 24, 20174,547.504,574.004,517.504,564.004,564.002,133,103
Apr 21, 20174,471.004,507.004,452.004,497.504,497.501,962,535
Apr 20, 20174,420.004,474.264,402.004,448.504,448.501,982,031
Apr 19, 20174,410.004,457.504,407.504,451.504,451.502,293,888
Apr 18, 20174,585.004,585.504,418.004,418.004,418.003,440,361
Apr 13, 20174,554.004,607.004,538.504,585.004,585.001,908,124
Apr 12, 20174,529.004,561.004,512.504,535.004,535.002,150,013
Apr 11, 20174,535.504,602.504,503.504,519.004,519.002,207,277
Apr 10, 20174,570.504,586.504,524.004,524.004,524.002,675,015
Apr 07, 20174,589.504,676.634,545.754,562.504,562.503,369,083
Apr 06, 20174,670.004,704.504,597.504,603.504,603.503,332,839
Apr 05, 20174,717.004,741.004,636.504,693.004,693.003,231,793
Apr 04, 20174,657.004,756.254,648.004,752.004,752.002,931,037
Apr 03, 20174,649.004,684.504,631.004,638.004,638.002,490,406
Mar 31, 20174,747.504,753.004,661.004,661.004,661.002,875,073
Mar 30, 20174,790.004,815.504,730.004,733.504,733.502,139,617
Mar 29, 20174,745.004,788.504,708.624,783.004,783.002,158,693
Mar 28, 20174,730.504,752.504,699.354,734.504,734.502,554,651
Mar 27, 20174,655.004,728.004,625.004,721.504,721.501,547,898
Mar 24, 20174,651.004,714.004,643.504,676.504,676.501,646,635
Mar 23, 20174,642.004,669.504,613.004,665.004,665.002,079,355
Mar 22, 20174,630.004,763.074,624.004,638.004,638.002,024,068
Mar 21, 20174,753.004,768.504,677.004,680.504,680.502,032,744
Mar 20, 20174,780.004,805.004,740.004,759.004,759.001,423,229
Mar 17, 20174,852.504,879.004,806.504,810.004,810.002,408,485
Mar 16, 20174,840.004,899.104,808.504,857.504,857.502,563,587
Mar 15, 20174,859.504,889.564,847.004,850.004,850.001,897,449
Mar 14, 20174,943.504,954.504,880.504,883.504,883.501,485,684
Mar 13, 20174,916.004,977.004,911.804,937.004,937.001,289,642
Mar 10, 20174,874.504,902.004,861.004,890.504,890.501,647,014
Mar 09, 20174,860.004,884.004,830.004,852.004,852.001,874,033
Mar 09, 201720.64 Dividend
Mar 08, 20174,898.504,914.504,802.504,873.504,873.503,086,567
Mar 07, 20175,016.005,038.004,896.504,903.004,903.002,622,725
Mar 06, 20175,022.005,060.975,011.725,016.005,016.002,508,107
Mar 03, 20175,009.005,067.004,986.005,036.005,036.002,518,298
Mar 02, 20174,960.005,042.004,937.005,002.005,002.002,373,542
Mar 01, 20174,867.504,953.504,848.004,950.004,950.002,894,082
Feb 28, 20174,881.004,912.504,852.004,854.004,854.001,729,061
Feb 27, 20174,852.504,896.504,822.004,873.004,873.001,657,670
Feb 24, 20174,941.504,944.504,838.004,844.004,844.002,022,614
Feb 23, 20174,895.504,937.504,854.504,928.004,928.002,593,826
Feb 22, 20174,799.004,865.504,786.004,855.004,855.001,490,694
Feb 21, 20174,787.004,887.004,785.004,810.504,810.501,760,618
Feb 20, 20174,850.004,870.004,778.504,801.004,801.001,168,516
Feb 17, 20174,746.004,882.504,709.004,836.004,836.003,338,308
Feb 16, 20174,636.504,877.004,586.004,763.004,763.004,102,810
Feb 15, 20174,617.004,628.004,537.004,589.004,589.002,573,895
Feb 14, 20174,506.004,582.004,504.164,558.004,558.001,696,197
Feb 13, 20174,585.004,627.034,545.504,558.504,558.501,632,567
Feb 10, 20174,598.004,659.004,583.004,595.004,595.002,217,612
Feb 09, 20174,530.004,573.004,512.794,572.004,572.001,470,191
Feb 08, 20174,547.504,563.004,468.504,534.504,534.502,279,075
Feb 07, 20174,460.004,582.004,456.004,561.004,561.002,465,646
Feb 06, 20174,461.504,488.504,444.504,448.504,448.501,489,291
Feb 03, 20174,453.004,498.504,438.504,461.504,461.502,136,955
Feb 02, 20174,446.504,499.004,401.004,452.504,452.502,539,861
Feb 01, 20174,451.004,498.004,412.504,466.504,466.503,422,762
Jan 31, 20174,379.004,420.004,322.504,379.504,379.503,012,138
Jan 30, 20174,367.004,431.004,358.504,363.504,363.501,886,492
Jan 27, 20174,385.004,437.504,353.504,389.004,389.002,319,553
Jan 26, 20174,425.504,508.504,406.504,438.004,438.002,759,158
Jan 25, 20174,391.004,442.504,369.004,405.004,405.002,148,987
Jan 24, 20174,329.004,394.504,307.754,366.004,366.001,932,539
Jan 23, 20174,348.004,363.004,299.004,320.004,320.002,465,817
Jan 20, 20174,451.004,473.504,393.004,393.004,393.002,417,021
Jan 19, 20174,524.504,533.004,437.504,483.504,483.502,235,954
Jan 18, 20174,524.004,561.004,498.004,503.504,503.502,534,943
Jan 17, 20174,594.504,673.724,503.004,515.004,515.002,794,735
Jan 16, 20174,650.004,702.004,606.004,619.004,619.001,123,171
Jan 13, 20174,609.004,664.004,595.504,661.504,661.502,465,731
Jan 12, 20174,600.004,737.564,499.504,555.004,555.004,106,735
Jan 11, 20174,867.004,899.004,681.504,681.504,681.502,134,189
Jan 10, 20174,885.004,911.504,814.004,834.504,834.501,569,638
Jan 09, 20174,888.004,898.004,823.004,887.504,887.501,353,521
Jan 06, 20174,872.504,907.004,833.004,856.504,856.501,250,661
Jan 05, 20174,840.504,937.004,837.504,899.004,899.001,398,824
Jan 04, 20174,764.504,837.504,764.504,831.004,831.001,482,770
*Close price adjusted for dividends and splits.
Loading more data...