Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.57 47.74 46.70 47.58 832,009 +0.01(+0.02%)
Feb 27, 2006 47.00 47.80 47.00 47.57 786,649 +0.32(+0.68%)
Feb 24, 2006 47.44 47.60 46.89 47.25 643,335 -0.50(-1.05%)
Feb 23, 2006 46.31 47.95 46.09 47.75 1,735,035 +1.49(+3.22%)
Feb 22, 2006 45.96 46.34 45.59 46.26 414,368 +0.48(+1.05%)
Feb 21, 2006 46.52 46.60 45.70 45.78 380,235 -0.27(-0.59%)
Feb 17, 2006 45.94 46.36 45.43 46.05 593,707 +0.26(+0.57%)
Feb 16, 2006 46.01 46.01 45.65 45.79 780,000 -0.20(-0.43%)
Feb 15, 2006 46.70 46.75 45.93 45.99 506,313 -0.82(-1.75%)
Feb 14, 2006 46.01 47.30 45.93 46.81 1,100,011 +0.30(+0.65%)
Feb 13, 2006 46.36 46.68 46.19 46.51 318,905 -0.02(-0.04%)
Feb 10, 2006 46.48 46.82 46.20 46.53 1,127,500 +0.47(+1.02%)
Feb 09, 2006 46.04 47.22 45.12 46.06 2,487,913 -0.77(-1.64%)
Feb 08, 2006 47.00 47.20 45.03 46.83 3,530,469 -0.42(-0.89%)
Feb 07, 2006 48.05 48.19 47.00 47.25 757,027 -1.17(-2.42%)
Feb 06, 2006 48.53 49.15 47.91 48.42 551,529 -0.65(-1.32%)
Feb 03, 2006 49.15 49.43 48.72 49.07 1,609,307 -0.71(-1.43%)
Feb 02, 2006 48.65 50.30 48.43 49.78 2,185,843 +1.69(+3.51%)
Feb 01, 2006 48.39 48.84 48.03 48.09 949,574 -0.66(-1.35%)
Jan 31, 2006 48.87 49.03 48.20 48.75 713,740 +0.68(+1.41%)
Jan 30, 2006 47.30 48.19 47.30 48.07 508,598 +0.05(+0.10%)
Jan 27, 2006 47.63 48.23 47.68 48.02 1,013,801 +0.39(+0.82%)
Jan 26, 2006 48.60 48.61 47.50 47.63 910,418 -0.30(-0.63%)
Jan 25, 2006 47.30 48.01 47.28 47.93 1,268,875 +0.95(+2.02%)
Jan 24, 2006 46.97 47.20 46.53 46.98 893,172 -0.52(-1.09%)
Jan 23, 2006 47.59 47.65 47.03 47.50 529,962 +0.06(+0.13%)
Jan 20, 2006 47.59 48.00 46.77 47.44 1,547,416 +1.24(+2.68%)
Jan 19, 2006 44.50 46.37 44.15 46.20 2,813,275 +1.36(+3.03%)
Jan 18, 2006 43.23 45.72 43.10 44.84 2,416,142 +1.31(+3.01%)
Jan 17, 2006 43.44 43.70 43.12 43.53 452,380 +0.09(+0.21%)
Jan 13, 2006 43.85 43.99 43.27 43.44 698,249 -1.06(-2.38%)
Jan 12, 2006 44.80 45.44 44.05 44.50 1,769,300 -0.03(-0.07%)
Jan 11, 2006 41.44 45.22 41.39 44.53 2,879,274 +3.13(+7.56%)
Jan 10, 2006 40.57 41.45 40.49 41.40 1,338,489 +0.65(+1.60%)
Jan 09, 2006 40.99 41.10 40.72 40.75 735,048 -0.27(-0.66%)
Jan 06, 2006 40.52 41.08 40.37 41.02 478,555 +0.99(+2.47%)
Jan 05, 2006 40.21 40.50 39.99 40.03 384,774 -0.18(-0.45%)
Jan 04, 2006 39.97 40.67 39.94 40.21 808,397 +0.48(+1.21%)
Jan 03, 2006 39.02 39.76 38.61 39.73 910,317 +0.94(+2.42%)
Dec 30, 2005 38.98 39.01 38.46 38.79 282,037 -0.41(-1.05%)
Dec 29, 2005 38.87 39.33 38.75 39.20 243,510 +0.45(+1.16%)
Dec 28, 2005 38.83 38.92 38.45 38.75 245,400 +0.00(+0.00%)
Dec 27, 2005 39.08 39.42 38.70 38.75 381,000 -0.49(-1.25%)
Dec 23, 2005 38.80 39.36 38.65 39.24 521,032 +0.48(+1.24%)
Dec 22, 2005 38.46 38.76 38.35 38.76 494,063 +0.47(+1.23%)
Dec 21, 2005 38.70 38.70 38.11 38.29 303,135 -0.41(-1.06%)
Dec 20, 2005 38.76 38.76 38.43 38.70 222,097 +0.01(+0.03%)
Dec 19, 2005 39.00 39.06 38.49 38.69 394,342 +0.10(+0.26%)
Dec 16, 2005 38.58 38.77 38.32 38.59 201,750 +0.37(+0.97%)
Dec 15, 2005 38.63 38.63 38.13 38.22 130,526 -0.36(-0.93%)
Dec 14, 2005 38.60 39.09 38.48 38.58 422,529 -0.18(-0.46%)
Dec 13, 2005 38.74 38.87 38.54 38.76 251,103 +0.20(+0.52%)
Dec 12, 2005 39.02 39.19 38.37 38.56 375,730 -0.26(-0.67%)
Dec 09, 2005 38.74 39.05 38.68 38.82 403,239 -0.08(-0.21%)
Dec 08, 2005 37.94 39.18 37.87 38.90 672,833 +0.82(+2.15%)
Dec 07, 2005 38.06 38.10 37.70 38.08 212,446 +0.05(+0.13%)
Dec 06, 2005 37.79 38.23 37.71 38.03 288,937 +0.19(+0.50%)
Dec 05, 2005 38.16 38.16 37.70 37.84 367,574 -0.43(-1.12%)
Dec 02, 2005 37.41 38.42 37.39 38.27 655,482 +1.32(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.