SHPG - Shire plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018164.60164.80157.69158.37158.374,022,900
Apr 24, 2018166.00167.03162.10163.93163.932,971,400
Apr 23, 2018160.29161.50158.50160.08160.081,306,600
Apr 20, 2018160.08166.00159.81164.37164.374,276,400
Apr 19, 2018163.51177.51159.88160.74160.749,586,200
Apr 18, 2018159.48163.20157.31162.54162.541,871,600
Apr 17, 2018154.82155.50154.50155.09155.09725,400
Apr 16, 2018156.11156.44151.67152.41152.41845,900
Apr 13, 2018157.67157.74151.34152.19152.191,569,600
Apr 12, 2018157.50158.72155.94157.92157.921,443,500
Apr 11, 2018154.45154.52151.75152.11152.11408,800
Apr 10, 2018156.29156.53153.64153.83153.83710,500
Apr 09, 2018155.17158.47154.45155.86155.86546,800
Apr 06, 2018156.79157.58155.43156.74156.74880,500
Apr 05, 2018158.07159.04155.50156.43156.43999,600
Apr 04, 2018149.36153.94149.28153.52153.521,425,800
Apr 03, 2018149.59149.88146.69148.46148.46642,300
Apr 02, 2018148.30150.00145.91149.19149.191,263,900
Mar 29, 2018146.01152.50145.42149.39149.391,952,400
Mar 28, 2018152.30154.00144.45144.53144.537,125,500
Mar 27, 2018129.88131.45128.60128.87128.87691,300
Mar 26, 2018127.77128.72125.37128.54128.541,037,200
Mar 23, 2018127.39127.58126.13126.50126.501,114,800
Mar 22, 2018126.36127.67125.88126.39126.391,415,400
Mar 21, 2018128.74129.75128.35128.72128.72601,900
Mar 20, 2018129.10130.00128.92129.22129.22597,300
Mar 19, 2018132.95133.13128.50129.29129.29891,400
Mar 16, 2018131.82134.98131.62133.45133.451,013,800
Mar 15, 2018134.79134.87131.43131.78131.78949,500
Mar 14, 2018133.80134.08131.59132.56132.56524,400
Mar 13, 2018132.36133.70131.04131.22131.22651,100
Mar 12, 2018132.95133.33131.85132.99132.99660,600
Mar 09, 2018133.99134.04132.69133.46133.46466,300
Mar 08, 2018132.78134.50132.61134.12134.12560,100
Mar 08, 20180.8937 Dividend
Mar 07, 2018134.39135.03132.90134.00133.11606,200
Mar 06, 2018137.54137.61133.78134.68133.78745,600
Mar 05, 2018132.65135.04132.48134.67133.77712,600
Mar 02, 2018132.06134.12131.29133.19132.301,013,600
Mar 01, 2018130.69135.78129.42133.48132.592,870,700
Feb 28, 2018129.19129.80127.61128.00127.151,733,700
Feb 27, 2018125.28128.56125.28127.19126.341,120,500
Feb 26, 2018126.16126.45125.34126.32125.48897,500
Feb 23, 2018127.56127.89126.07127.08126.23920,300
Feb 22, 2018125.98127.63125.74126.05125.211,276,200
Feb 21, 2018125.04126.76124.73125.03124.202,227,700
Feb 20, 2018127.90129.52126.52126.67125.832,101,600
Feb 16, 2018135.38136.05133.51134.06133.17944,300
Feb 15, 2018133.56135.78133.03135.30134.40923,200
Feb 14, 2018129.84133.73129.25132.86131.972,044,700
Feb 13, 2018132.33133.05131.09132.67131.791,187,200
Feb 12, 2018130.94133.03130.19132.27131.391,300,800
Feb 09, 2018127.75128.61123.73127.43126.582,068,800
Feb 08, 2018131.42131.93126.14126.23125.391,445,600
Feb 07, 2018131.12132.90129.85130.42129.551,516,700
Feb 06, 2018132.03134.92130.99133.97133.081,823,400
Feb 05, 2018136.12136.81130.57131.05130.181,988,500
Feb 02, 2018140.26141.29139.07139.19138.26934,800
Feb 01, 2018139.43143.02139.04142.37141.42978,200
Jan 31, 2018143.39143.47139.58140.04139.111,563,400
Jan 30, 2018145.56145.95143.89144.43143.47744,200
Jan 29, 2018145.82147.83145.77146.93145.951,054,400
Jan 26, 2018144.22148.69144.09147.55146.572,849,500
Jan 25, 2018143.67145.98143.66144.57143.612,939,300
Jan 24, 2018147.84148.03144.68145.05144.081,550,100
Jan 23, 2018147.92148.52146.90147.60146.621,155,600
Jan 22, 2018147.31148.10147.01147.61146.631,410,400
Jan 19, 2018145.90146.05143.54144.99144.021,135,300
Jan 18, 2018143.13146.44141.82145.69144.722,419,000
Jan 17, 2018145.73147.24144.30145.89144.922,347,300
Jan 16, 2018145.82148.05145.33145.96144.992,141,900
Jan 12, 2018148.33148.52146.60147.55146.571,098,100
Jan 11, 2018147.39149.02147.31148.41147.421,056,500
Jan 10, 2018149.46149.69147.90149.27148.27845,500
Jan 09, 2018150.00150.98149.41150.79149.78869,900
Jan 08, 2018154.85156.00148.50149.10148.112,735,000
Jan 05, 2018157.56158.03156.58156.86155.81688,500
Jan 04, 2018157.43158.10156.02157.29156.241,321,300
Jan 03, 2018158.44159.24157.35158.25157.191,092,700
Jan 02, 2018157.20159.38156.43159.21158.151,110,300
Dec 29, 2017157.48157.49154.34155.12154.09912,600
Dec 28, 2017157.28158.00155.01156.49155.45843,300
Dec 27, 2017157.90158.38155.75156.47155.43953,200
Dec 26, 2017156.51157.41156.06156.38155.34602,300
Dec 22, 2017155.10157.11155.03156.82155.77816,800
Dec 21, 2017154.77157.56154.29156.74155.691,142,700
Dec 20, 2017158.13158.15152.94153.20152.181,678,400
Dec 19, 2017154.36160.37153.51157.65156.603,023,000
Dec 18, 2017150.34152.99149.19151.80150.791,241,700
Dec 15, 2017146.02151.49145.87151.27150.261,408,600
Dec 14, 2017148.74149.10147.15147.20146.22644,000
Dec 13, 2017149.98149.98146.51147.31146.33648,600
Dec 12, 2017150.06151.25148.29149.41148.41805,100
Dec 11, 2017148.64149.76147.55148.50147.51629,000
Dec 08, 2017146.63148.38145.16148.00147.01895,200
Dec 07, 2017141.79143.68141.08143.36142.40925,300
Dec 06, 2017142.82144.06142.23142.69141.741,072,600
Dec 05, 2017145.91147.16144.40144.54143.58696,800
Dec 04, 2017148.90149.18145.31145.34144.37780,600
Dec 01, 2017147.88149.33147.49148.25147.26649,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...