SHPG - Shire plc

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 08, 2019179.20179.20179.20179.20179.20-
Jan 07, 2019157.00157.00157.00157.00157.00-
Jan 04, 2019176.60181.22175.71179.20179.205,316,930
Jan 03, 2019152.00152.00152.00152.00152.00-
Jan 02, 2019152.00152.00152.00152.00152.00-
Dec 31, 2018152.00152.00152.00152.00152.00-
Dec 28, 2018173.94173.94172.41173.00173.001,000,684
Dec 27, 2018154.00154.00151.00151.00151.00-
Dec 26, 2018151.00151.00151.00151.00151.00-
Dec 24, 2018151.00151.00151.00151.00151.00-
Dec 21, 2018169.79172.07168.74170.03170.036,966,841
Dec 20, 2018171.94172.46170.05171.21171.213,706,414
Dec 19, 2018168.24169.18167.46168.73168.732,556,492
Dec 18, 2018166.92167.21165.29166.22166.224,112,660
Dec 17, 2018171.95172.34168.75170.08170.083,750,665
Dec 14, 2018175.33176.56174.73174.95174.952,106,675
Dec 13, 2018175.34176.79174.95176.69176.692,274,136
Dec 12, 2018171.85173.12171.60172.48172.481,981,511
Dec 11, 2018170.05170.70168.92169.66169.662,096,796
Dec 10, 2018170.54171.14168.66170.12170.122,263,577
Dec 07, 2018174.04174.93171.99172.75172.752,262,664
Dec 06, 2018176.14178.60175.51178.13178.134,175,994
Dec 04, 2018174.33175.04170.74171.50171.502,811,763
Dec 03, 2018175.64176.41175.37175.94175.941,150,163
Nov 30, 2018172.80176.15172.60175.58175.581,478,169
Nov 29, 2018171.90174.05171.02171.48171.481,774,352
Nov 28, 2018172.00173.54169.78172.99172.992,411,586
Nov 27, 2018174.26174.37171.75172.22172.222,337,604
Nov 26, 2018177.15178.32176.14177.85177.851,347,038
Nov 23, 2018175.72177.15175.71177.00177.00568,017
Nov 21, 2018175.66177.17175.00176.98176.981,229,458
Nov 20, 2018177.85178.94176.00176.25176.252,544,440
Nov 19, 2018177.68177.90175.33175.60175.602,140,763
Nov 16, 2018155.00155.00155.00155.00155.00-
Nov 15, 2018157.00157.00157.00157.00157.00-
Nov 14, 2018159.00159.00159.00159.00159.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.