SHP.L - Shire plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...