U.S. Markets close in 5 hrs 9 mins

Shire plc (SHP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,810.50-21.00 (-0.55%)
As of 3:36PM BST. Market open.
People also watch
SN.LAZN.LWPP.LSMIN.LRB.L
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20173,830.003,851.003,805.003,810.503,810.50771,055
Sep 19, 20173,849.003,880.003,826.003,831.503,831.502,142,768
Sep 18, 20173,925.003,925.003,843.503,859.503,859.502,712,599
Sep 15, 20173,937.503,962.503,905.503,919.003,919.004,162,839
Sep 14, 20174,017.004,021.503,926.003,955.003,955.003,565,391
Sep 13, 20174,070.004,073.003,993.504,046.504,046.502,941,690
Sep 12, 20174,100.004,103.004,029.004,074.504,074.502,279,146
Sep 11, 20174,058.004,097.504,051.004,080.004,080.001,899,257
Sep 08, 20173,998.004,039.113,969.504,037.504,037.501,488,431
Sep 07, 20173,960.504,077.503,938.634,011.004,011.002,951,191
Sep 07, 20173.85 Dividend
Sep 06, 20173,917.003,978.503,895.503,956.003,952.152,503,522
Sep 05, 20173,891.003,967.003,890.003,921.003,917.182,866,497
Sep 04, 20173,902.503,927.553,869.163,899.003,895.211,246,442
Sep 01, 20173,859.003,937.503,831.973,925.503,921.682,200,309
Aug 31, 20173,765.003,863.503,743.003,833.503,829.772,417,063
Aug 30, 20173,755.503,766.503,715.503,746.503,742.854,068,357
Aug 29, 20173,750.003,756.503,688.503,731.003,727.372,640,900
Aug 25, 20173,727.503,792.003,712.003,750.003,746.352,127,051
Aug 24, 20173,729.003,737.003,695.003,695.003,691.402,818,334
Aug 23, 20173,707.503,769.503,707.503,741.003,737.362,737,311
Aug 22, 20173,641.503,726.863,641.503,725.003,721.373,778,041
Aug 21, 20173,745.503,785.503,603.503,613.003,609.485,831,758
Aug 18, 20173,840.003,842.503,738.503,764.503,760.843,336,093
Aug 17, 20173,864.503,933.003,860.503,871.003,867.233,170,359
Aug 16, 20173,840.003,885.003,840.003,854.003,850.251,860,918
Aug 15, 20173,810.003,879.563,810.003,843.503,839.761,964,436
Aug 14, 20173,820.003,827.503,787.003,793.003,789.312,019,276
Aug 11, 20173,835.003,872.503,799.503,807.503,803.792,829,397
Aug 10, 20173,956.003,984.003,873.003,876.503,872.732,875,864
Aug 09, 20174,026.504,030.503,941.003,945.003,941.162,729,085
Aug 08, 20174,025.504,048.503,998.004,037.004,033.071,990,504
Aug 07, 20173,990.004,021.003,981.504,016.004,012.092,057,066
Aug 04, 20174,110.004,251.333,957.004,018.504,014.594,678,649
Aug 03, 20174,216.004,420.004,103.004,118.004,113.995,236,844
Aug 02, 20174,230.004,259.004,192.504,200.004,195.912,642,510
Aug 01, 20174,233.004,260.004,208.004,256.504,252.361,680,225
Jul 31, 20174,276.504,310.504,259.504,261.004,256.851,475,127
Jul 28, 20174,291.004,309.004,229.674,262.504,258.352,477,652
Jul 27, 20174,303.004,364.504,277.504,351.004,346.772,276,635
Jul 26, 20174,250.504,357.504,240.004,309.004,304.813,384,729
Jul 25, 20174,183.004,255.004,137.424,239.504,235.374,061,870
Jul 24, 20174,220.004,220.004,119.004,164.504,160.455,097,049
Jul 21, 20174,108.504,166.504,079.004,156.504,152.453,592,497
Jul 20, 20174,156.504,175.994,066.504,080.504,076.534,021,319
Jul 19, 20174,190.004,191.004,131.004,163.004,158.952,807,891
Jul 18, 20174,179.504,215.004,135.704,170.504,166.442,948,161
Jul 17, 20174,172.004,188.004,103.004,164.504,160.453,659,667
Jul 14, 20174,213.004,238.504,165.004,169.504,165.442,553,244
Jul 13, 20174,262.004,274.004,156.004,175.004,170.943,482,136
Jul 12, 20174,190.004,286.504,166.004,270.004,265.843,930,105
Jul 11, 20174,244.504,244.504,025.004,159.004,154.954,530,593
Jul 10, 20174,337.004,369.504,186.234,186.504,182.433,158,299
Jul 07, 20174,287.504,332.504,257.004,324.504,320.292,154,723
Jul 06, 20174,410.004,432.004,249.504,257.004,252.863,063,383
Jul 05, 20174,240.004,341.504,208.504,333.504,329.282,333,544
Jul 04, 20174,230.004,263.004,187.064,242.004,237.871,527,432
Jul 03, 20174,240.004,252.504,209.504,233.004,228.883,179,743
Jun 30, 20174,262.004,295.004,197.004,238.004,233.88605,469
Jun 29, 20174,430.004,437.754,237.944,258.004,253.86831,514
Jun 28, 20174,480.004,487.504,405.714,406.004,401.71749,900
Jun 27, 20174,536.004,556.004,516.504,519.144,514.74568,232
Jun 26, 20174,531.004,616.144,501.224,528.754,524.341,090,939
Jun 23, 20174,574.004,594.004,511.004,518.504,514.10873,499
Jun 22, 20174,552.004,639.004,510.004,626.004,621.501,695,150
Jun 21, 20174,450.004,482.744,401.504,460.004,455.66608,629
Jun 20, 20174,328.504,391.004,299.944,370.504,366.25780,411
Jun 19, 20174,302.004,338.004,285.504,336.504,332.28203,620
Jun 16, 20174,260.004,289.504,248.004,277.504,273.344,533,815
Jun 15, 20174,278.004,337.004,215.504,247.504,243.372,574,418
Jun 14, 20174,296.004,321.504,269.004,280.504,276.332,253,202
Jun 13, 20174,352.504,363.504,283.934,285.004,280.832,165,237
Jun 12, 20174,329.004,353.884,301.004,330.504,326.292,242,160
Jun 09, 20174,370.004,464.004,324.504,345.504,341.273,667,917
Jun 08, 20174,390.004,496.984,350.504,359.504,355.262,570,769
Jun 07, 20174,475.004,479.504,376.504,376.504,372.243,732,687
Jun 06, 20174,522.004,550.504,517.504,522.004,517.601,693,717
Jun 05, 20174,571.004,601.004,515.504,538.504,534.082,088,685
Jun 02, 20174,515.504,571.504,447.804,554.004,549.573,345,288
Jun 01, 20174,432.004,500.004,396.504,492.004,487.633,066,930
May 31, 20174,499.004,560.504,469.264,471.504,467.154,032,265
May 30, 20174,651.504,676.264,502.004,503.004,498.624,606,349
May 26, 20174,686.504,734.004,642.004,651.504,646.973,658,827
May 25, 20174,779.004,791.644,730.504,738.004,733.392,219,430
May 24, 20174,731.004,788.004,731.004,778.504,773.852,002,999
May 23, 20174,825.004,835.004,710.004,710.004,705.422,505,321
May 22, 20174,865.504,894.004,823.504,823.504,818.811,774,911
May 19, 20174,886.004,960.434,798.504,852.004,847.283,402,129
May 18, 20174,720.005,021.004,692.504,814.504,809.816,554,731
May 17, 20174,745.504,783.004,708.504,731.504,726.901,618,584
May 16, 20174,704.004,770.004,679.004,762.004,757.371,567,179
May 15, 20174,731.004,739.004,672.004,689.504,684.941,601,753
May 12, 20174,703.504,767.504,689.004,750.504,745.882,135,006
May 11, 20174,677.504,705.004,650.474,682.504,677.942,361,687
May 10, 20174,674.004,711.504,638.504,666.004,661.461,639,958
May 09, 20174,570.004,665.714,563.004,663.504,658.962,609,546
May 08, 20174,662.504,673.004,579.004,585.004,580.542,129,318
May 05, 20174,636.504,668.004,622.004,653.504,648.972,131,563
May 04, 20174,708.004,744.504,660.034,660.504,655.962,106,473
May 03, 20174,711.004,762.504,696.004,703.004,698.422,286,775
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...