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 (%)
Aug 31, 2015 234.41 236.63 230.49 232.00 481,881 -3.96(-1.68%)
Aug 28, 2015 227.15 237.76 227.02 235.96 642,495 +3.00(+1.29%)
Aug 27, 2015 230.36 233.88 229.35 232.96 814,534 +9.15(+4.09%)
Aug 26, 2015 224.78 224.84 217.21 223.81 640,608 +4.35(+1.98%)
Aug 25, 2015 227.35 227.73 218.37 219.46 882,572 +2.71(+1.25%)
Aug 24, 2015 217.20 226.05 215.78 216.75 1,382,410 -5.99(-2.69%)
Aug 21, 2015 228.35 231.19 222.13 222.74 928,082 -10.77(-4.61%)
Aug 20, 2015 239.79 240.64 233.28 233.51 572,598 -8.28(-3.42%)
Aug 19, 2015 239.49 243.61 238.18 241.79 543,993 -2.74(-1.12%)
Aug 18, 2015 246.67 248.09 244.22 244.53 409,837 -1.30(-0.53%)
Aug 17, 2015 240.12 246.15 239.24 245.83 588,071 -0.31(-0.13%)
Aug 14, 2015 247.13 247.46 243.18 246.14 239,215 -1.45(-0.59%)
Aug 13, 2015 247.94 248.99 246.20 247.59 768,524 -2.99(-1.19%)
Aug 12, 2015 248.39 251.59 247.44 250.58 590,731 -0.14(-0.06%)
Aug 11, 2015 251.06 252.32 248.24 250.72 371,520 -0.98(-0.39%)
Aug 10, 2015 250.68 253.04 250.16 251.70 656,263 +1.86(+0.74%)
Aug 07, 2015 246.29 250.26 243.60 249.84 1,561,948 +9.46(+3.94%)
Aug 06, 2015 252.42 252.56 238.33 240.38 1,788,933 -13.37(-5.27%)
Aug 05, 2015 254.64 256.98 252.21 253.75 1,320,592 +0.15(+0.06%)
Aug 04, 2015 259.70 263.63 246.61 253.60 4,113,801 -14.48(-5.40%)
Aug 03, 2015 267.88 268.68 265.74 268.08 452,883 +1.27(+0.48%)
Jul 31, 2015 266.83 267.63 265.10 266.81 443,222 +4.29(+1.63%)
Jul 30, 2015 266.04 266.15 259.94 262.52 409,824 -0.86(-0.33%)
Jul 29, 2015 265.87 270.63 263.06 263.38 1,468,729 +0.13(+0.05%)
Jul 28, 2015 258.71 263.92 258.26 263.25 685,690 +4.14(+1.60%)
Jul 27, 2015 257.48 259.60 256.43 259.11 635,805 +6.54(+2.59%)
Jul 24, 2015 260.32 260.91 251.67 252.57 494,533 -8.67(-3.32%)
Jul 23, 2015 251.02 263.87 249.86 261.24 1,845,168 +1.78(+0.69%)
Jul 22, 2015 255.54 260.07 253.96 259.46 1,078,770 +4.23(+1.66%)
Jul 21, 2015 256.72 256.72 253.37 255.23 368,155 -2.57(-1.00%)
Jul 20, 2015 256.96 258.76 256.37 257.80 358,744 +0.15(+0.06%)
Jul 17, 2015 257.00 258.22 256.39 257.65 506,657 +1.15(+0.45%)
Jul 16, 2015 258.82 259.30 256.09 256.50 695,907 +2.33(+0.92%)
Jul 15, 2015 256.33 256.68 253.16 254.17 674,709 -2.03(-0.79%)
Jul 14, 2015 255.98 257.14 255.28 256.20 354,126 +1.47(+0.58%)
Jul 13, 2015 256.87 257.73 254.60 254.73 641,445 +4.39(+1.75%)
Jul 10, 2015 252.39 252.65 249.28 250.34 569,547 +7.35(+3.02%)
Jul 09, 2015 245.39 246.03 242.76 242.99 350,829 +4.06(+1.70%)
Jul 08, 2015 242.44 242.44 238.39 238.93 419,351 -3.57(-1.47%)
Jul 07, 2015 244.54 244.54 240.09 242.50 294,117 -2.28(-0.93%)
Jul 06, 2015 242.60 245.90 242.44 244.78 249,400 -1.29(-0.52%)
Jul 02, 2015 246.06 246.07 246.07 246.07 298,800 +2.54(+1.04%)
Jul 01, 2015 244.97 245.97 242.55 243.53 305,330 +2.04(+0.84%)
Jun 30, 2015 241.75 242.35 239.38 241.49 475,635 +0.25(+0.10%)
Jun 29, 2015 243.26 246.16 240.93 241.24 373,575 -7.84(-3.15%)
Jun 26, 2015 250.39 251.50 247.11 249.08 368,918 -2.96(-1.17%)
Jun 25, 2015 253.71 254.21 251.36 252.04 337,790 +0.67(+0.27%)
Jun 24, 2015 254.45 255.05 251.03 251.37 359,887 -2.30(-0.91%)
Jun 23, 2015 254.83 254.85 252.56 253.67 340,351 +2.34(+0.93%)
Jun 22, 2015 251.78 253.77 250.91 251.33 256,614 +3.79(+1.53%)
Jun 19, 2015 248.89 250.57 246.58 247.54 386,229 -2.42(-0.97%)
Jun 18, 2015 246.85 252.00 246.76 249.96 317,522 +4.20(+1.71%)
Jun 17, 2015 246.55 246.83 244.33 245.76 397,966 +0.48(+0.20%)
Jun 16, 2015 244.15 246.10 243.69 245.28 280,716 +1.40(+0.57%)
Jun 15, 2015 243.66 244.66 242.31 243.88 309,901 -1.38(-0.56%)
Jun 12, 2015 246.63 247.59 244.91 245.26 422,494 -2.39(-0.97%)
Jun 11, 2015 248.95 249.58 246.13 247.65 379,429 +0.92(+0.37%)
Jun 10, 2015 244.34 247.41 243.56 246.73 481,390 +4.34(+1.79%)
Jun 09, 2015 243.21 243.77 240.34 242.39 512,536 -1.74(-0.71%)
Jun 08, 2015 244.91 246.29 243.03 244.13 705,635 -7.39(-2.94%)
Jun 05, 2015 248.38 252.11 246.99 251.52 529,869 -0.26(-0.10%)
Jun 04, 2015 251.93 254.30 250.24 251.78 407,030 -2.56(-1.01%)
Jun 03, 2015 255.30 255.91 253.92 254.34 527,736 -0.58(-0.23%)
Jun 02, 2015 255.68 256.43 253.05 254.92 443,169 -2.36(-0.92%)
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.