SHP.L - Shire plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 08, 20194,690.004,690.004,690.004,690.004,690.00-
Jan 07, 20194,690.004,690.004,690.004,690.004,690.00-
Jan 04, 20194,650.504,720.004,650.004,690.004,690.005,656,724
Jan 03, 20194,595.004,595.004,570.004,579.004,579.001,666,165
Jan 02, 20194,550.004,575.004,550.004,575.004,575.001,633,838
Dec 31, 20184,559.504,570.004,559.504,570.004,570.00901,434
Dec 28, 20184,536.004,560.004,536.004,560.004,560.002,525,819
Dec 27, 20184,590.004,590.004,530.004,536.004,536.004,118,956
Dec 24, 20184,500.004,500.004,494.004,494.004,494.0011,130,631
Dec 21, 20184,525.004,587.504,460.004,489.504,489.50140,756,090
Dec 20, 20184,560.504,574.004,491.004,491.004,491.0029,942,218
Dec 19, 20184,427.004,471.504,403.504,432.004,432.0015,475,713
Dec 18, 20184,400.004,416.504,328.004,371.004,371.0016,382,385
Dec 17, 20184,625.004,643.504,508.004,532.504,532.5016,692,655
Dec 14, 20184,630.004,688.504,630.004,673.004,673.006,934,780
Dec 13, 20184,638.004,662.004,609.004,657.504,657.5016,291,910
Dec 12, 20184,555.004,565.504,529.004,540.004,540.0011,814,482
Dec 11, 20184,501.504,530.504,493.504,506.004,506.009,247,659
Dec 10, 20184,492.004,525.004,480.504,500.004,500.008,023,247
Dec 07, 20184,507.004,566.004,501.504,535.004,535.005,187,901
Dec 06, 20184,649.504,669.004,574.004,610.004,610.008,407,718
Dec 05, 20184,740.004,740.004,640.004,690.504,690.5018,460,737
Dec 04, 20184,619.504,621.504,516.504,550.004,550.005,623,751
Dec 03, 20184,579.004,616.004,570.004,594.004,594.003,213,164
Nov 30, 20184,500.004,550.004,489.004,550.004,550.005,219,548
Nov 29, 20184,475.004,516.004,400.004,505.004,505.003,216,471
Nov 28, 20184,522.004,540.504,426.004,492.004,492.007,827,078
Nov 27, 20184,569.004,584.504,517.004,545.004,545.003,600,355
Nov 26, 20184,585.504,624.504,577.004,577.004,577.003,330,475
Nov 23, 20184,553.504,591.004,553.504,578.004,578.001,432,125
Nov 22, 20184,594.504,597.504,546.504,570.004,570.001,575,036
Nov 21, 20184,595.004,606.504,559.004,584.004,584.003,424,431
Nov 20, 20184,625.004,658.004,598.004,630.004,630.005,913,016
Nov 19, 20184,670.004,670.004,585.504,600.004,600.002,987,293
Nov 16, 20184,626.004,650.004,532.004,563.004,563.003,360,329
Nov 15, 20184,625.004,625.004,573.004,621.004,621.004,912,550
Nov 14, 20184,596.504,617.004,589.504,600.004,600.008,467,705
Nov 13, 20184,698.504,714.504,626.004,626.004,626.003,447,534
Nov 12, 20184,703.004,780.004,664.004,702.504,702.503,185,194
Nov 09, 20184,549.004,637.004,549.004,612.504,612.502,482,807
Nov 08, 20184,551.004,608.004,551.004,599.504,599.501,811,410
Nov 07, 20184,539.504,599.004,523.004,599.004,599.002,405,744
Nov 06, 20184,565.004,580.004,531.004,535.004,535.002,377,731
Nov 05, 20184,579.004,579.004,505.504,527.504,527.501,638,428
Nov 02, 20184,632.504,632.504,521.004,534.004,534.002,993,591
Nov 01, 20184,627.004,680.504,571.004,610.504,610.502,598,628
Oct 31, 20184,640.504,696.504,634.504,680.504,680.504,094,711
Oct 30, 20184,549.504,606.504,549.004,585.004,585.003,141,266
Oct 29, 20184,430.004,562.004,430.004,543.004,543.002,256,288
Oct 26, 20184,430.004,450.504,366.504,400.004,400.002,784,099
Oct 25, 20184,338.504,446.504,323.504,428.504,428.503,815,650
Oct 24, 20184,530.004,530.004,478.504,485.004,485.002,754,195
Oct 23, 20184,510.004,541.504,458.004,466.004,466.002,197,343
Oct 22, 20184,500.004,514.004,467.004,505.504,505.502,434,492
Oct 19, 20184,518.004,538.004,500.504,508.004,508.001,553,306
Oct 18, 20184,500.004,545.504,490.504,521.004,521.001,731,508
Oct 17, 20184,470.504,481.504,440.004,464.504,464.502,257,324
Oct 16, 20184,410.004,436.004,389.004,406.504,406.501,566,511
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...