Shire plc Historical Stock Prices

SHPG 
$266.81
*  
4.29
1.63%
Get SHPG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SHPG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  266.83  267.63  265.10  266.81 442,883
07/31/2015 266.83 267.63 265.1 266.81 443,222
07/30/2015 266.04 266.15 259.94 262.52 409,824
07/29/2015 265.87 270.63 263.06 263.38 1,468,729
07/28/2015 258.71 263.92 258.26 263.25 685,690
07/27/2015 257.48 259.6 256.39 259.11 635,790
07/24/2015 260.32 260.91 251.67 252.57 494,533
07/23/2015 251.02 263.87 249.72 261.24 1,844,313
07/22/2015 255.54 260.07 253.96 259.46 1,078,770
07/21/2015 256.72 256.72 253.37 255.23 365,541
07/20/2015 256.96 258.76 256.37 257.8 358,744
07/17/2015 257 258.22 256.39 257.65 506,657
07/16/2015 258.82 259.3 256.09 256.5 695,907
07/15/2015 256.33 256.68 253.16 254.17 674,709
07/14/2015 255.98 257.14 255.275 256.2 354,126
07/13/2015 256.87 257.73 254.6 254.73 641,445
07/10/2015 252.39 252.652 249.28 250.34 548,569
07/09/2015 245.39 246.03 242.76 242.99 350,829
07/08/2015 242.44 242.44 238.39 238.93 419,351
07/07/2015 244.54 244.54 240.09 242.5 292,596
07/06/2015 242.6 245.9 242.44 244.78 249,400
07/02/2015 246.06 247.08 245.24 246.07 298,835
07/01/2015 244.97 245.97 242.55 243.53 305,330
06/30/2015 241.75 242.35 239.38 241.49 474,714
06/29/2015 243.26 246.16 240.93 241.24 373,575
06/26/2015 250.39 251.5 247.11 249.08 368,918
06/25/2015 253.71 254.46 251.36 252.04 337,790
06/24/2015 254.45 255.05 251.03 251.37 352,222
06/23/2015 254.83 254.8497 252.56 253.67 340,351
06/22/2015 251.78 253.77 250.915 251.33 256,574
06/19/2015 248.89 250.57 246.58 247.54 386,229
06/18/2015 246.85 252.005 246.76 249.96 317,522
06/17/2015 246.55 246.828 244.33 245.76 397,966
06/16/2015 244.15 246.1 243.69 245.28 274,323
06/15/2015 243.66 244.66 242.31 243.88 309,901
06/12/2015 246.63 247.59 244.905 245.26 422,494
06/11/2015 248.95 249.58 246.13 247.65 379,429
06/10/2015 244.34 247.41 243.55 246.73 476,556
06/09/2015 243.21 243.77 240.34 242.39 512,431
06/08/2015 244.91 246.29 243.03 244.13 705,635
06/05/2015 248.38 252.11 246.99 251.52 529,869
06/04/2015 251.93 254.3 250.24 251.78 401,679
06/03/2015 255.3 255.91 253.92 254.34 527,736
06/02/2015 255.68 256.43 253.05 254.92 443,169
06/01/2015 258.78 259.45 255 257.28 578,542
05/29/2015 261.17 261.74 258.17 260.15 614,993
05/28/2015 258.35 260.74 257.82 259.82 593,537
05/27/2015 255.34 259.47 254.17 258.1 534,583
05/26/2015 256.32 257.045 252.84 256.16 492,497
05/22/2015 258.13 260.28 256.404 260.11 522,936
05/21/2015 258.88 259.4 257.73 258.2 431,483
05/20/2015 256.18 256.5 254.34 255.74 418,001
05/19/2015 255.77 255.93 252.72 253.68 470,135
05/18/2015 254.92 255.92 251.79 254.71 425,985
05/15/2015 254.5 255.26 252.29 254.45 506,461
05/14/2015 247.73 250.87 246.83 250.46 452,230
05/13/2015 244.73 244.85 242.79 243.38 648,437
05/12/2015 243.19 245.58 242.5201 244.14 419,146
05/11/2015 246 246.43 244.27 244.77 604,451
05/08/2015 247.96 249.37 245.28 245.83 724,069
05/07/2015 237.07 240.79 235.27 239.6 689,324
05/06/2015 240.08 240.698 235.49 237 859,181
05/05/2015 240.05 241.16 237.46 239.19 673,103
05/04/2015 245.07 246.33 243.045 244.03 369,627
05/01/2015 242.86 247.47 242.61 243.9 656,478
04/30/2015 249.46 251.66 243.16 243.51 901,096
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?