SHPG - Shire plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017148.64149.76147.55148.50148.50629,000
Dec 08, 2017146.63148.38145.16148.00148.00895,200
Dec 07, 2017141.79143.68141.08143.36143.36925,300
Dec 06, 2017142.82144.06142.23142.69142.691,072,600
Dec 05, 2017145.91147.16144.40144.54144.54696,800
Dec 04, 2017148.90149.18145.31145.34145.34780,600
Dec 01, 2017147.88149.33147.49148.25148.25649,000
Nov 30, 2017148.72149.71147.96148.75148.75629,100
Nov 29, 2017150.69151.57148.62149.54149.54736,000
Nov 28, 2017148.75149.93146.60149.51149.51930,300
Nov 27, 2017147.78148.21146.07146.21146.21703,300
Nov 24, 2017149.40150.07147.78147.86147.86418,600
Nov 22, 2017149.61151.47148.80149.78149.78837,100
Nov 21, 2017141.99145.21141.90144.83144.83953,000
Nov 20, 2017143.47143.82140.67141.37141.372,360,500
Nov 17, 2017145.76147.87145.16147.37147.371,635,600
Nov 16, 2017144.40150.44143.28144.63144.634,582,500
Nov 15, 2017139.64140.42138.71140.03140.03825,400
Nov 14, 2017139.82140.85138.35139.27139.271,073,700
Nov 13, 2017138.06138.54137.17138.32138.32632,800
Nov 10, 2017141.03141.03139.80140.36140.36701,000
Nov 09, 2017140.48140.59139.15140.07140.07727,100
Nov 08, 2017143.71143.77140.60141.31141.311,277,800
Nov 07, 2017146.16146.39144.43144.69144.69780,100
Nov 06, 2017147.46148.11146.81147.14147.141,029,400
Nov 03, 2017145.65146.57145.11146.19146.19625,000
Nov 02, 2017145.96147.59145.24145.44145.44939,200
Nov 01, 2017148.57148.75145.19145.75145.751,146,200
Oct 31, 2017147.95148.48147.10147.63147.632,007,800
Oct 30, 2017144.59147.12144.41145.76145.761,897,600
Oct 27, 2017140.45143.00139.15142.17142.172,091,400
Oct 26, 2017139.84140.52137.80138.24138.241,736,900
Oct 25, 2017145.45145.50141.96143.69143.691,044,600
Oct 24, 2017143.58144.82142.93144.50144.501,035,500
Oct 23, 2017145.99146.32144.60144.78144.78624,200
Oct 20, 2017146.84146.96145.03145.25145.251,078,700
Oct 19, 2017147.64149.37147.40147.82147.821,381,700
Oct 18, 2017149.76150.27145.95146.29146.292,220,800
Oct 17, 2017153.31153.44151.18152.05152.051,204,900
Oct 16, 2017157.71157.85153.03155.28155.281,123,400
Oct 13, 2017153.31154.39153.14154.07154.07586,900
Oct 12, 2017151.93152.80151.24152.28152.28635,600
Oct 11, 2017152.19152.63151.47152.00152.001,193,800
Oct 10, 2017150.99151.89150.94151.50151.50668,000
Oct 09, 2017152.28152.29150.19150.24150.24626,300
Oct 06, 2017152.17152.41150.32151.09151.09764,900
Oct 05, 2017153.12154.37152.86153.34153.34596,200
Oct 04, 2017153.59155.03153.20154.31154.31442,400
Oct 03, 2017154.93155.25152.46153.63153.63671,500
Oct 02, 2017153.10156.41153.01156.27156.27918,300
Sep 29, 2017152.45153.25151.58153.14153.14620,000
Sep 28, 2017151.36152.69150.96151.55151.55764,300
Sep 27, 2017150.92151.72150.39150.77150.77842,500
Sep 26, 2017152.53153.33150.38150.70150.70822,100
Sep 25, 2017154.51155.96154.06154.63154.63610,700
Sep 22, 2017156.75157.16154.40155.09155.09617,400
Sep 21, 2017152.97156.02152.94155.36155.36883,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...