SHP.L - Shire plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20184,410.004,436.004,389.004,406.504,406.501,438,466
Oct 15, 20184,300.504,372.004,300.504,358.004,358.002,521,284
Oct 12, 20184,259.504,325.004,253.004,300.504,300.502,961,119
Oct 11, 20184,273.004,313.504,222.004,252.504,252.503,645,483
Oct 10, 20184,399.004,399.004,354.004,354.004,354.001,783,222
Oct 09, 20184,410.004,422.504,343.504,379.004,379.002,192,453
Oct 08, 20184,410.004,428.504,385.504,388.004,388.001,214,307
Oct 05, 20184,508.504,514.504,407.004,407.004,407.002,177,207
Oct 04, 20184,590.004,592.504,443.504,518.504,518.503,719,342
Oct 03, 20184,609.004,645.004,601.504,616.004,616.002,792,752
Oct 02, 20184,525.004,616.004,525.004,600.004,600.004,876,611
Oct 01, 20184,600.004,616.004,534.504,543.504,543.502,968,641
Sep 28, 20184,629.504,662.004,596.504,623.504,623.503,787,294
Sep 27, 20184,552.004,636.004,552.004,624.004,624.002,996,124
Sep 26, 20184,550.004,588.004,546.504,572.504,572.503,375,741
Sep 25, 20184,504.504,545.004,504.504,515.504,515.502,078,914
Sep 24, 20184,565.004,565.004,495.504,495.504,495.501,521,367
Sep 21, 20184,499.504,571.004,499.504,569.004,569.003,990,331
Sep 20, 20184,550.004,550.004,427.504,509.004,509.002,268,092
Sep 19, 20184,491.004,532.504,475.504,532.504,532.502,519,868
Sep 18, 20184,432.504,505.504,432.504,488.004,488.001,649,034
Sep 17, 20184,492.504,526.004,454.504,468.504,468.502,557,824
Sep 14, 20184,441.004,520.004,440.004,486.504,486.503,845,240
Sep 13, 20184,395.504,411.504,356.004,390.004,390.002,198,477
Sep 12, 20184,320.004,399.004,320.004,385.004,385.001,621,865
Sep 11, 20184,303.504,363.004,300.004,342.504,342.504,355,953
Sep 10, 20184,302.004,307.504,258.004,265.004,265.003,828,627
Sep 07, 20184,289.004,313.504,264.504,284.504,284.502,955,343
Sep 06, 20184,398.004,399.004,284.004,331.504,331.507,451,476
Sep 06, 20184.26 Dividend
Sep 05, 20184,450.504,468.504,386.004,397.504,393.245,658,966
Sep 04, 20184,486.504,513.504,449.504,491.504,487.152,923,186
Sep 03, 20184,497.504,526.004,478.004,488.004,483.651,065,608
Aug 31, 20184,513.004,528.504,478.504,498.504,494.143,818,520
Aug 30, 20184,520.504,528.504,502.504,513.004,508.631,318,711
Aug 29, 20184,561.504,570.004,527.004,541.004,536.602,005,433
Aug 28, 20184,544.504,576.004,536.504,562.004,557.582,686,720
Aug 24, 20184,500.004,549.004,481.504,513.004,508.632,773,258
Aug 23, 20184,415.004,444.004,411.504,422.504,418.221,902,419
Aug 22, 20184,415.004,445.504,406.004,418.504,414.221,191,530
Aug 21, 20184,435.004,456.504,410.504,428.004,423.71976,600
Aug 20, 20184,450.004,485.004,430.504,477.004,472.662,398,737
Aug 17, 20184,443.004,450.004,427.504,442.504,438.201,120,740
Aug 16, 20184,426.504,462.004,410.504,443.004,438.704,005,194
Aug 15, 20184,412.504,433.504,402.004,425.004,420.711,533,885
Aug 14, 20184,443.504,443.504,415.004,426.004,421.711,044,447
Aug 13, 20184,443.504,476.504,441.004,445.004,440.691,138,484
Aug 10, 20184,480.004,483.004,446.004,450.504,446.191,756,279
Aug 09, 20184,469.504,498.504,456.004,498.504,494.141,438,605
Aug 08, 20184,466.004,514.504,450.004,500.004,495.642,841,138
Aug 07, 20184,451.004,480.004,442.504,472.004,467.672,180,119
Aug 06, 20184,428.004,466.504,416.504,443.504,439.201,091,903
Aug 03, 20184,401.504,430.004,384.004,429.504,425.211,471,499
Aug 02, 20184,402.504,417.004,371.004,397.004,392.742,273,227
Aug 01, 20184,405.004,447.004,389.004,404.004,399.734,470,971
Jul 31, 20184,362.504,376.504,320.504,351.004,346.792,683,498
Jul 30, 20184,307.004,361.004,305.004,312.504,308.321,212,829
Jul 27, 20184,331.504,389.504,331.504,356.504,352.281,372,568
Jul 26, 20184,325.004,371.504,325.004,363.504,359.271,654,052
Jul 25, 20184,363.004,387.504,317.504,350.004,345.792,114,534
Jul 24, 20184,359.004,392.504,329.004,384.504,380.253,002,709
Jul 23, 20184,342.004,372.504,320.504,351.004,346.791,539,931
Jul 20, 20184,420.004,434.004,373.504,382.504,378.252,441,577
Jul 19, 20184,380.504,452.504,380.504,444.504,440.191,690,335
Jul 18, 20184,369.004,409.504,358.004,404.004,399.732,070,344
Jul 17, 20184,312.504,367.004,312.504,366.504,362.272,197,164
Jul 16, 20184,346.004,369.504,309.004,330.804,326.604,120,234
Jul 13, 20184,338.004,376.504,338.004,340.004,335.801,675,616
Jul 12, 20184,327.504,346.004,291.004,336.004,331.803,391,407
Jul 11, 20184,280.004,326.504,280.004,319.004,314.822,651,068
Jul 10, 20184,294.004,350.004,294.004,301.004,296.834,564,363
Jul 09, 20184,284.504,303.754,258.004,294.004,289.844,903,032
Jul 06, 20184,272.004,294.004,269.004,286.004,281.852,459,239
Jul 05, 20184,260.004,286.004,243.504,268.004,263.872,297,397
Jul 04, 20184,252.004,273.504,220.504,264.004,259.871,506,432
Jul 03, 20184,250.504,276.504,220.504,260.004,255.873,179,420
Jul 02, 20184,228.504,250.004,211.004,215.004,210.922,039,291
Jun 29, 20184,275.004,321.004,247.504,265.004,260.873,335,990
Jun 28, 20184,155.004,243.004,155.004,221.504,217.414,103,389
Jun 27, 20184,020.004,098.004,020.004,094.504,090.532,873,130
Jun 26, 20184,035.004,074.504,012.504,053.504,049.572,630,681
Jun 25, 20184,088.504,107.004,040.004,042.504,038.583,163,156
Jun 22, 20184,100.004,100.004,050.004,066.004,062.061,932,881
Jun 21, 20184,100.004,128.004,072.504,088.004,084.046,121,155
Jun 20, 20184,018.004,055.003,995.004,010.004,006.125,450,180
Jun 19, 20183,961.004,006.503,948.003,978.003,974.154,400,722
Jun 18, 20184,018.004,030.003,977.004,000.003,996.132,088,334
Jun 15, 20184,080.004,108.004,037.504,037.504,033.593,135,779
Jun 14, 20184,001.004,087.003,999.004,069.504,065.562,754,793
Jun 13, 20184,024.504,038.504,005.504,025.004,021.102,085,990
Jun 12, 20184,032.504,040.503,998.004,000.003,996.132,088,862
Jun 11, 20184,038.504,064.503,989.003,994.003,990.133,093,415
Jun 08, 20183,998.004,009.003,967.003,998.003,994.132,681,697
Jun 07, 20184,000.004,049.003,966.004,009.004,005.122,538,664
Jun 06, 20183,975.003,994.003,940.503,978.003,974.152,805,628
Jun 05, 20183,942.003,992.503,942.003,969.003,965.162,637,216
Jun 04, 20184,028.504,050.503,919.503,943.003,939.184,147,447
Jun 01, 20184,090.004,093.504,010.004,035.004,031.093,156,892
May 31, 20184,110.004,159.004,074.504,100.004,096.032,861,917
May 30, 20184,083.504,108.004,052.004,108.004,104.022,966,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...