SHP.L - Shire plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183,800.003,946.003,744.003,821.503,821.5012,161,713
Apr 19, 20183,752.504,200.003,735.753,975.003,975.0028,454,310
Apr 18, 20183,627.003,784.003,599.503,754.003,754.006,813,698
Apr 17, 20183,592.003,628.003,560.003,621.503,621.502,944,847
Apr 16, 20183,650.003,732.003,530.503,559.003,559.003,663,982
Apr 13, 20183,704.503,726.003,556.503,606.503,606.505,513,840
Apr 12, 20183,604.503,726.003,604.503,685.503,685.503,928,614
Apr 11, 20183,620.503,652.503,578.003,589.503,589.502,808,400
Apr 10, 20183,700.503,731.003,620.003,653.003,653.002,828,958
Apr 09, 20183,730.003,758.003,639.503,708.503,708.503,436,691
Apr 06, 20183,724.503,794.003,699.503,708.503,708.504,433,967
Apr 05, 20183,662.503,820.003,661.503,707.003,707.007,681,303
Apr 04, 20183,589.503,622.503,510.003,600.003,600.004,421,280
Apr 03, 20183,523.003,573.503,475.503,507.503,507.503,579,643
Mar 29, 20183,497.003,620.503,425.003,570.503,570.507,184,862
Mar 28, 20183,181.503,879.503,146.003,500.003,500.0020,705,275
Mar 27, 20183,050.003,099.003,021.503,070.003,070.002,737,969
Mar 26, 20183,002.503,031.502,944.002,953.502,953.501,866,041
Mar 23, 20182,975.003,016.502,971.002,980.502,980.501,917,760
Mar 22, 20183,039.003,062.002,973.502,996.002,996.002,261,128
Mar 21, 20183,084.003,084.003,043.003,058.003,058.001,735,157
Mar 20, 20183,080.503,104.503,057.503,084.503,084.502,277,469
Mar 19, 20183,183.003,188.503,077.003,081.503,081.503,378,697
Mar 16, 20183,151.003,211.003,128.003,205.503,205.503,252,395
Mar 15, 20183,184.503,245.503,155.003,159.003,159.002,590,313
Mar 14, 20183,131.003,216.503,115.003,145.003,145.002,506,208
Mar 13, 20183,185.503,200.003,134.003,137.003,137.002,277,525
Mar 12, 20183,215.003,250.003,163.503,179.003,179.001,864,330
Mar 09, 20183,229.503,269.003,191.503,192.503,192.501,943,119
Mar 08, 20183,193.503,230.503,181.003,228.503,228.502,484,190
Mar 08, 201821.46 Dividend
Mar 07, 20183,214.003,246.003,201.003,220.003,198.542,595,917
Mar 06, 20183,250.503,328.003,229.003,234.503,212.943,684,262
Mar 05, 20183,201.003,230.503,159.003,228.003,206.492,288,862
Mar 02, 20183,230.003,323.503,180.503,205.503,184.144,298,393
Mar 01, 20183,100.003,317.503,098.003,222.003,200.536,854,451
Feb 28, 20183,028.003,126.003,028.003,109.003,088.284,246,706
Feb 27, 20183,010.503,084.002,984.503,054.003,033.652,809,215
Feb 26, 20183,026.003,033.502,980.003,002.502,982.492,415,421
Feb 23, 20183,062.003,125.003,002.003,024.003,003.852,745,142
Feb 22, 20182,987.003,054.002,970.503,037.003,016.763,468,276
Feb 21, 20183,006.503,030.502,940.502,992.002,972.065,170,042
Feb 20, 20183,099.003,114.503,033.003,072.503,052.024,338,325
Feb 19, 20183,204.503,212.003,083.503,110.503,089.772,401,013
Feb 16, 20183,206.503,237.003,179.503,202.003,180.663,482,440
Feb 15, 20183,160.003,209.503,136.503,180.003,158.814,310,317
Feb 14, 20183,198.003,325.003,065.503,135.503,114.607,719,596
Feb 13, 20183,180.003,202.503,149.003,181.003,159.803,677,765
Feb 12, 20183,098.503,197.003,080.003,197.003,175.694,287,890
Feb 09, 20183,062.003,096.003,034.003,075.003,054.515,348,335
Feb 08, 20183,146.003,188.503,090.003,093.503,072.882,700,230
Feb 07, 20183,170.003,187.003,119.003,167.503,146.393,052,233
Feb 06, 20183,100.003,223.503,081.003,137.503,116.594,154,127
Feb 05, 20183,280.003,280.503,205.503,216.503,195.063,582,426
Feb 02, 20183,317.003,338.003,273.003,313.503,291.423,132,812
Feb 01, 20183,284.003,330.503,254.003,320.003,297.873,526,138
Jan 31, 20183,415.003,423.003,316.003,327.503,305.323,804,656
Jan 30, 20183,462.503,494.503,393.003,426.503,403.662,261,599
Jan 29, 20183,460.003,497.503,432.003,474.503,451.343,222,496
Jan 26, 20183,388.503,453.503,376.003,439.003,416.084,653,978
Jan 25, 20183,405.003,480.003,341.503,364.003,341.585,480,152
Jan 24, 20183,511.503,522.003,424.003,424.003,401.182,784,052
Jan 23, 20183,529.503,551.503,498.003,510.003,486.613,328,625
Jan 22, 20183,494.003,577.503,470.003,511.003,487.604,298,261
Jan 19, 20183,489.503,529.003,458.003,461.003,437.934,325,434
Jan 18, 20183,530.003,530.003,403.503,452.503,429.496,763,630
Jan 17, 20183,530.503,540.003,484.503,500.003,476.674,636,448
Jan 16, 20183,538.503,575.003,480.003,575.003,551.174,188,157
Jan 15, 20183,590.003,590.003,534.503,536.003,512.433,352,065
Jan 12, 20183,653.003,653.503,578.503,581.003,557.134,752,515
Jan 11, 20183,682.003,689.003,626.003,647.503,623.193,317,768
Jan 10, 20183,703.003,734.003,647.503,661.003,636.603,360,449
Jan 09, 20183,669.003,725.003,613.503,708.503,683.783,944,115
Jan 08, 20183,857.503,870.003,652.003,664.503,640.087,210,348
Jan 05, 20183,900.003,910.503,855.503,875.003,849.173,283,089
Jan 04, 20183,912.503,917.503,837.503,875.003,849.171,882,821
Jan 03, 20183,920.003,926.503,878.503,900.003,874.012,395,694
Jan 02, 20183,866.003,904.503,828.503,892.003,866.061,995,847
Dec 29, 20173,873.003,904.503,868.503,900.003,874.01789,614
Dec 28, 20173,895.503,918.503,847.003,880.003,854.141,114,137
Dec 27, 20173,880.003,949.003,872.003,894.003,868.052,220,458
Dec 22, 20173,898.503,982.003,880.503,880.503,854.642,595,623
Dec 21, 20173,829.503,930.003,814.503,916.003,889.903,573,080
Dec 20, 20173,920.004,000.003,851.003,863.503,837.755,519,518
Dec 19, 20173,780.003,928.003,685.003,920.003,893.876,328,005
Dec 18, 20173,792.503,807.003,712.503,777.003,751.832,745,611
Dec 15, 20173,670.003,783.003,620.003,762.503,737.425,535,996
Dec 14, 20173,680.003,740.003,678.003,685.003,660.441,937,269
Dec 13, 20173,730.003,754.503,677.503,677.503,652.992,567,796
Dec 12, 20173,700.003,781.503,696.503,760.503,735.442,859,465
Dec 11, 20173,710.003,741.003,658.003,715.003,690.242,784,221
Dec 08, 20173,540.003,658.003,528.503,648.003,623.692,245,716
Dec 07, 20173,548.003,580.503,513.003,532.503,508.962,131,334
Dec 06, 20173,579.003,602.503,545.503,564.503,540.742,199,474
Dec 05, 20173,600.003,657.003,588.503,611.503,587.432,046,227
Dec 04, 20173,680.503,683.503,622.503,646.503,622.202,010,837
Dec 01, 20173,697.503,704.503,631.003,649.503,625.181,721,406
Nov 30, 20173,692.003,732.003,660.003,661.503,637.102,329,876
Nov 29, 20173,722.003,768.503,712.503,716.503,691.732,156,474
Nov 28, 20173,670.503,749.003,668.503,727.503,702.661,956,963
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...