SHP.L - Shire plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20184,443.504,443.504,415.004,426.004,426.001,044,447
Aug 13, 20184,443.504,476.504,441.004,445.004,445.001,138,484
Aug 10, 20184,480.004,483.004,446.004,450.504,450.501,756,279
Aug 09, 20184,469.504,498.504,456.004,498.504,498.501,438,605
Aug 08, 20184,466.004,514.504,450.004,500.004,500.002,841,138
Aug 07, 20184,451.004,480.004,442.504,472.004,472.002,180,119
Aug 06, 20184,428.004,466.504,416.504,443.504,443.501,091,903
Aug 03, 20184,401.504,430.004,384.004,429.504,429.501,471,499
Aug 02, 20184,402.504,417.004,371.004,397.004,397.002,273,227
Aug 01, 20184,405.004,447.004,389.004,404.004,404.004,470,971
Jul 31, 20184,362.504,376.504,320.504,351.004,351.002,683,498
Jul 30, 20184,307.004,361.004,305.004,312.504,312.501,212,829
Jul 27, 20184,331.504,389.504,331.504,356.504,356.501,372,568
Jul 26, 20184,325.004,371.504,325.004,363.504,363.501,654,052
Jul 25, 20184,363.004,387.504,317.504,350.004,350.002,114,534
Jul 24, 20184,359.004,392.504,329.004,384.504,384.503,002,709
Jul 23, 20184,342.004,372.504,320.504,351.004,351.001,539,931
Jul 20, 20184,420.004,434.004,373.504,382.504,382.502,441,577
Jul 19, 20184,380.504,452.504,380.504,444.504,444.501,690,335
Jul 18, 20184,369.004,409.504,358.004,404.004,404.002,070,344
Jul 17, 20184,312.504,367.004,312.504,366.504,366.502,197,164
Jul 16, 20184,346.004,369.504,309.004,330.804,330.804,120,234
Jul 13, 20184,338.004,376.504,338.004,340.004,340.001,675,616
Jul 12, 20184,327.504,346.004,291.004,336.004,336.003,391,407
Jul 11, 20184,280.004,326.504,280.004,319.004,319.002,651,068
Jul 10, 20184,294.004,350.004,294.004,301.004,301.004,564,363
Jul 09, 20184,284.504,303.754,258.004,294.004,294.004,903,032
Jul 06, 20184,272.004,294.004,269.004,286.004,286.002,459,239
Jul 05, 20184,260.004,286.004,243.504,268.004,268.002,297,397
Jul 04, 20184,252.004,273.504,220.504,264.004,264.001,506,432
Jul 03, 20184,250.504,276.504,220.504,260.004,260.003,179,420
Jul 02, 20184,228.504,250.004,211.004,215.004,215.002,039,291
Jun 29, 20184,275.004,321.004,247.504,265.004,265.003,335,990
Jun 28, 20184,155.004,243.004,155.004,221.504,221.504,103,389
Jun 27, 20184,020.004,098.004,020.004,094.504,094.502,873,130
Jun 26, 20184,035.004,074.504,012.504,053.504,053.502,630,681
Jun 25, 20184,088.504,107.004,040.004,042.504,042.503,163,156
Jun 22, 20184,100.004,100.004,050.004,066.004,066.001,932,881
Jun 21, 20184,100.004,128.004,072.504,088.004,088.006,121,155
Jun 20, 20184,018.004,055.003,995.004,010.004,010.005,450,180
Jun 19, 20183,961.004,006.503,948.003,978.003,978.004,400,722
Jun 18, 20184,018.004,030.003,977.004,000.004,000.002,088,334
Jun 15, 20184,080.004,108.004,037.504,037.504,037.503,135,779
Jun 14, 20184,001.004,087.003,999.004,069.504,069.502,754,793
Jun 13, 20184,024.504,038.504,005.504,025.004,025.002,085,990
Jun 12, 20184,032.504,040.503,998.004,000.004,000.002,088,862
Jun 11, 20184,038.504,064.503,989.003,994.003,994.003,093,415
Jun 08, 20183,998.004,009.003,967.003,998.003,998.002,681,697
Jun 07, 20184,000.004,049.003,966.004,009.004,009.002,538,664
Jun 06, 20183,975.003,994.003,940.503,978.003,978.002,805,628
Jun 05, 20183,942.003,992.503,942.003,969.003,969.002,637,216
Jun 04, 20184,028.504,050.503,919.503,943.003,943.004,147,447
Jun 01, 20184,090.004,093.504,010.004,035.004,035.003,156,892
May 31, 20184,110.004,159.004,074.504,100.004,100.002,861,917
May 30, 20184,083.504,108.004,052.004,108.004,108.002,966,861
May 29, 20184,083.004,109.004,065.004,091.004,091.002,489,775
May 25, 20184,130.004,144.004,103.504,133.504,133.501,778,328
May 24, 20184,150.004,160.004,093.004,103.004,103.002,549,515
May 23, 20184,214.004,228.504,154.504,154.504,154.503,529,308
May 22, 20184,190.004,239.004,190.004,218.504,218.503,274,264
May 21, 20184,216.004,216.004,183.004,207.004,207.002,866,665
May 18, 20184,229.504,230.004,182.004,199.004,199.002,826,342
May 17, 20184,250.004,259.004,199.504,218.004,218.004,390,731
May 16, 20184,220.004,236.504,192.004,216.004,216.004,546,666
May 15, 20184,120.504,236.504,114.004,182.504,182.506,730,183
May 14, 20184,098.004,150.004,055.504,137.004,137.003,416,717
May 11, 20184,050.004,067.504,025.504,062.504,062.502,970,333
May 10, 20184,027.504,066.003,995.004,061.504,061.504,898,011
May 09, 20184,000.004,030.003,975.003,978.003,978.004,623,443
May 08, 20184,067.504,077.003,961.004,034.504,034.5013,410,199
May 04, 2018------
May 03, 20183,893.003,899.503,811.003,843.003,843.004,397,929
May 02, 20183,907.503,918.003,866.003,894.503,894.503,481,217
May 01, 20183,868.003,910.503,830.503,903.503,903.502,348,815
Apr 30, 20183,923.003,923.503,848.503,866.003,866.008,321,802
Apr 27, 20183,860.003,907.003,848.503,894.003,894.005,956,256
Apr 26, 20183,900.003,918.503,798.003,827.003,827.006,904,363
Apr 25, 20184,080.004,090.503,820.003,820.003,820.0016,374,514
Apr 24, 20183,798.504,040.003,751.003,930.003,930.0014,866,786
Apr 23, 20183,850.003,897.503,783.003,800.003,800.004,424,299
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...