U.S. Markets open in 21 mins.

Shire plc (SHPG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
153.40-2.11 (-1.36%)
At close: 4:00PM EDT

153.33 -0.07 (-0.05%)
Pre-Market: 9:07AM EDT

People also watch
ALXNJAZZBMRNREGNBAX
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017155.10155.27152.70153.40153.401,094,600
Sep 19, 2017157.24157.31154.83155.51155.51888,700
Sep 18, 2017158.34158.34154.91155.66155.66809,400
Sep 15, 2017160.07160.50158.34158.46158.463,043,500
Sep 14, 2017157.93159.09157.34157.83157.83725,000
Sep 13, 2017161.00161.64158.94159.70159.701,079,000
Sep 12, 2017160.70162.64160.36162.49162.49748,700
Sep 11, 2017161.60162.12161.02161.67161.67854,200
Sep 08, 2017157.64160.27157.44160.08160.081,275,300
Sep 07, 2017159.14159.92155.97157.80157.802,185,100
Sep 07, 20170.153 Dividend
Sep 06, 2017155.07155.76154.64155.40155.251,357,600
Sep 05, 2017153.40153.56151.29152.47152.321,536,300
Sep 01, 2017151.90153.79151.43151.84151.691,173,400
Aug 31, 2017146.67149.68146.63149.39149.24954,900
Aug 30, 2017145.49146.34144.98145.77145.63662,400
Aug 29, 2017144.25145.85143.20145.51145.37707,800
Aug 28, 2017145.38146.99144.60146.30146.16689,700
Aug 25, 2017144.83145.53144.04144.60144.46979,100
Aug 24, 2017143.02143.14141.74142.70142.56905,000
Aug 23, 2017144.44144.44142.72142.84142.70841,300
Aug 22, 2017141.56143.79141.42143.16143.022,484,700
Aug 21, 2017142.94143.35139.36140.85140.713,140,000
Aug 18, 2017145.82146.08144.18145.55145.411,456,600
Aug 17, 2017150.90151.91147.81147.95147.801,468,800
Aug 16, 2017148.91149.73148.00148.44148.291,734,900
Aug 15, 2017148.68149.37147.32147.71147.561,302,600
Aug 14, 2017148.35148.92147.28147.77147.621,146,300
Aug 11, 2017150.03150.58147.79148.61148.46958,100
Aug 10, 2017152.87152.87149.75149.97149.821,057,000
Aug 09, 2017154.89154.93153.43153.87153.721,610,500
Aug 08, 2017157.45157.85156.50156.86156.711,022,900
Aug 07, 2017156.56157.07155.78156.34156.19967,100
Aug 04, 2017156.08158.53155.06155.91155.762,263,300
Aug 03, 2017170.54170.58160.80161.58161.423,272,700
Aug 02, 2017168.01168.01166.29167.10166.94913,400
Aug 01, 2017168.03168.96167.13167.20167.04818,700
Jul 31, 2017169.34169.83166.90167.54167.381,002,400
Jul 28, 2017167.16168.53167.05168.29168.12945,900
Jul 27, 2017170.00171.59168.55169.36169.191,569,600
Jul 26, 2017168.81169.88168.38169.80169.631,755,200
Jul 25, 2017165.61166.75165.32166.11165.951,215,300
Jul 24, 2017162.31163.99161.92163.64163.481,131,500
Jul 21, 2017160.27165.27159.84164.03163.872,290,500
Jul 20, 2017162.17162.43158.54160.22160.062,284,400
Jul 19, 2017162.98163.98162.10162.79162.631,317,500
Jul 18, 2017163.17164.82162.74164.37164.211,061,100
Jul 17, 2017162.34164.24161.75163.74163.581,497,700
Jul 14, 2017163.98164.58163.09163.23163.07723,500
Jul 13, 2017163.14164.47161.29163.78163.621,036,400
Jul 12, 2017163.78165.50163.64164.34164.181,122,200
Jul 11, 2017159.01162.84158.88161.91161.753,398,200
Jul 10, 2017164.29164.54161.79163.29163.131,812,300
Jul 07, 2017166.23167.85166.23167.46167.30885,900
Jul 06, 2017169.87169.89165.15166.99166.831,467,400
Jul 05, 2017164.70170.45164.60169.33169.161,134,600
Jul 03, 2017164.09164.95163.77164.02163.86388,900
Jun 30, 2017164.41165.71164.11165.27165.11784,900
Jun 29, 2017168.61168.87165.00165.30165.141,647,300
Jun 28, 2017171.62172.45170.82171.81171.641,092,900
Jun 27, 2017174.40174.56171.69171.91171.741,339,300
Jun 26, 2017173.56174.67172.05173.38173.211,340,800
Jun 23, 2017172.64173.50172.08172.98172.81925,700
Jun 22, 2017173.68176.32173.30174.92174.751,656,800
Jun 21, 2017168.80171.09168.59170.75170.581,661,600
Jun 20, 2017164.32167.51163.94167.26167.102,008,300
Jun 19, 2017164.33166.43164.33165.05164.891,662,800
Jun 16, 2017163.75165.27163.14164.72164.561,541,700
Jun 15, 2017161.90163.07161.25162.35162.19965,500
Jun 14, 2017164.50165.11163.18163.67163.511,044,700
Jun 13, 2017164.89165.46163.74164.40164.24946,100
Jun 12, 2017164.56165.41163.54164.11163.951,444,900
Jun 09, 2017165.84166.81164.44165.02164.861,331,300
Jun 08, 2017169.42170.30167.61167.83167.661,005,100
Jun 07, 2017170.59171.73168.50171.01170.841,338,900
Jun 06, 2017175.60175.67173.52174.10173.93672,400
Jun 05, 2017177.40177.40175.60175.85175.68938,900
Jun 02, 2017176.40176.55175.03176.11175.94905,600
Jun 01, 2017171.28174.81171.28174.30174.13783,800
May 31, 2017174.40174.88171.84172.72172.551,064,600
May 30, 2017175.60176.46172.36172.92172.751,670,700
May 26, 2017180.58180.91176.83177.18177.011,661,100
May 25, 2017184.87185.34183.56184.82184.64734,200
May 24, 2017184.15186.06183.80185.35185.17862,000
May 23, 2017187.58187.58183.08184.99184.811,422,200
May 22, 2017190.08190.37187.31187.49187.311,518,700
May 19, 2017187.51190.04187.51189.14188.951,715,400
May 18, 2017191.99192.15187.07190.00189.814,036,400
May 17, 2017184.58185.15182.09182.17181.99666,200
May 16, 2017183.24184.95182.75184.79184.61585,600
May 15, 2017181.44181.95180.90181.91181.73483,500
May 12, 2017182.96184.21182.37182.58182.40755,200
May 11, 2017181.19181.99179.58181.93181.75559,500
May 10, 2017182.23182.23180.36181.96181.78601,300
May 09, 2017179.88181.53178.73181.47181.29794,700
May 08, 2017180.14180.29176.58176.96176.79737,800
May 05, 2017180.55181.74180.31181.61181.43523,600
May 04, 2017181.99182.44179.32180.25180.07846,600
May 03, 2017183.74183.94181.08181.65181.471,071,800
May 02, 2017181.88185.18179.66184.11183.932,228,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...