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 (%)
Sep 28, 2018 180.69 181.94 179.36 181.27 1,027,700 +0.05(+0.03%)
Sep 27, 2018 182.11 182.36 181.14 181.22 414,161 +0.50(+0.28%)
Sep 26, 2018 180.72 182.30 180.20 180.72 593,749 +2.47(+1.39%)
Sep 25, 2018 178.69 178.90 178.02 178.25 416,965 +0.87(+0.49%)
Sep 24, 2018 178.38 178.56 176.86 177.38 972,421 -1.00(-0.56%)
Sep 21, 2018 178.44 179.79 178.15 178.38 582,400 -1.60(-0.89%)
Sep 20, 2018 179.49 181.41 178.67 179.98 803,255 +1.40(+0.78%)
Sep 19, 2018 177.90 180.51 177.19 178.58 1,017,297 +0.43(+0.24%)
Sep 18, 2018 176.43 178.33 176.33 178.15 1,060,661 +1.84(+1.04%)
Sep 17, 2018 176.75 177.23 175.72 176.31 542,791 -0.99(-0.56%)
Sep 14, 2018 176.77 177.75 175.11 177.30 2,142,000 +4.82(+2.79%)
Sep 13, 2018 172.03 172.86 171.79 172.48 1,047,873 -0.26(-0.15%)
Sep 12, 2018 170.52 172.94 170.37 172.74 586,683 +2.51(+1.47%)
Sep 11, 2018 169.00 170.41 168.60 170.23 858,961 +2.25(+1.34%)
Sep 10, 2018 166.77 168.36 166.51 167.98 837,234 +1.69(+1.02%)
Sep 07, 2018 166.39 167.41 165.61 166.29 1,163,200 -1.77(-1.05%)
Sep 06, 2018 166.80 168.68 166.43 168.06 1,878,874 -2.62(-1.54%)
Sep 05, 2018 171.22 171.59 169.96 170.68 1,418,520 -2.12(-1.23%)
Sep 04, 2018 172.66 173.73 172.34 172.80 858,405 -2.47(-1.41%)
Aug 31, 2018 175.27 175.27 175.27 0 -0.58(-0.33%)
Aug 30, 2018 175.81 176.63 175.70 175.85 381,866 -0.65(-0.37%)
Aug 29, 2018 176.20 177.29 175.83 176.50 451,080 -0.06(-0.03%)
Aug 28, 2018 176.84 177.01 176.26 176.56 559,809 +0.25(+0.14%)
Aug 27, 2018 174.35 176.76 174.35 176.31 341,128 +2.17(+1.25%)
Aug 24, 2018 173.98 174.55 173.35 174.14 735,300 +3.72(+2.18%)
Aug 23, 2018 171.08 171.22 169.70 170.42 506,428 -1.41(-0.82%)
Aug 22, 2018 171.69 172.21 170.99 171.83 464,525 +0.40(+0.23%)
Aug 21, 2018 170.66 171.95 170.37 171.43 363,190 +0.78(+0.46%)
Aug 20, 2018 171.11 171.87 170.63 170.65 666,896 +0.23(+0.13%)
Aug 17, 2018 169.80 170.58 169.12 170.42 532,000 -1.08(-0.63%)
Aug 16, 2018 168.51 171.70 168.17 171.50 1,190,738 +3.17(+1.88%)
Aug 15, 2018 168.54 168.69 167.27 168.33 742,101 -0.80(-0.47%)
Aug 14, 2018 169.86 170.03 168.76 169.13 560,524 -0.59(-0.35%)
Aug 13, 2018 170.66 170.85 169.38 169.72 388,178 -1.89(-1.10%)
Aug 10, 2018 170.75 171.94 170.47 171.61 777,200 -2.17(-1.25%)
Aug 09, 2018 173.27 174.32 172.66 173.78 341,756 +1.12(+0.65%)
Aug 08, 2018 173.52 174.09 172.51 172.66 599,630 -0.63(-0.36%)
Aug 07, 2018 173.19 174.58 172.88 173.29 418,636 +0.10(+0.06%)
Aug 06, 2018 172.80 173.45 172.37 173.19 226,766 +0.17(+0.10%)
Aug 03, 2018 172.34 173.79 171.89 173.02 398,700 +0.33(+0.19%)
Aug 02, 2018 171.98 173.08 171.43 172.69 890,541 -2.92(-1.66%)
Aug 01, 2018 173.62 175.95 172.86 175.61 1,171,346 +5.00(+2.93%)
Jul 31, 2018 172.32 172.33 169.76 170.61 1,797,775 +0.87(+0.51%)
Jul 30, 2018 170.90 170.96 169.56 169.74 551,941 -0.33(-0.19%)
Jul 27, 2018 172.47 172.47 169.86 170.07 600,000 -2.17(-1.26%)
Jul 26, 2018 171.62 172.47 171.31 172.24 494,524 -0.13(-0.08%)
Jul 25, 2018 171.94 172.63 171.45 172.37 350,193 -0.36(-0.21%)
Jul 24, 2018 171.93 173.05 171.56 172.73 345,541 +1.58(+0.92%)
Jul 23, 2018 171.33 171.63 170.43 171.15 888,077 -0.10(-0.06%)
Jul 20, 2018 172.62 172.92 170.91 171.25 618,467 -1.73(-1.00%)
Jul 19, 2018 172.46 173.57 172.20 172.98 628,621 +0.24(+0.14%)
Jul 18, 2018 172.29 173.40 171.87 172.74 445,801 +0.20(+0.12%)
Jul 17, 2018 171.67 172.99 171.64 172.54 375,172 +0.48(+0.28%)
Jul 16, 2018 172.20 172.79 171.68 172.06 489,507 -0.82(-0.47%)
Jul 13, 2018 172.54 173.33 171.83 172.88 494,116 +0.59(+0.34%)
Jul 12, 2018 172.45 171.60 172.29 404,090 +0.18(+0.10%)
Jul 11, 2018 170.75 172.66 170.52 172.11 898,360 -0.93(-0.54%)
Jul 10, 2018 171.95 173.89 171.34 173.04 991,166 +1.78(+1.04%)
Jul 09, 2018 171.25 171.36 169.96 171.26 564,815 +0.79(+0.46%)
Jul 06, 2018 170.25 171.31 170.06 170.47 681,293 -0.14(-0.08%)
Jul 05, 2018 171.19 168.22 170.61 846,625 +2.58(+1.54%)
Jul 03, 2018 168.03 168.03 168.03 0 -1.07(-0.63%)
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.