Shire plc Historical Stock Prices

SHPG 
$251.24
*  
0.44
0.18%
Get SHPG Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SHPG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SHPG Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  249.48  251.845  249.27  251.24 1,832,247
07/30/2014 249.48 251.845 249.27 251.24 1,832,247
07/29/2014 250.68 251.45 249.77 250.8 1,378,099
07/28/2014 251.84 253.105 251.02 251.81 1,067,287
07/25/2014 254.32 254.74 252.08 252.67 1,173,363
07/24/2014 254.02 254.58 252.35 252.94 3,163,310
07/23/2014 255.26 256.198 253.8501 255.03 2,478,153
07/22/2014 251.84 254.9 251.84 253.96 2,509,058
07/21/2014 253.48 255 252.02 252.8 3,733,978
07/18/2014 252.25 258.55 252 257.06 6,475,956
07/17/2014 245.24 257.95 245.14 253.44 3,005,657
07/16/2014 247.81 249.46 243.25 249.27 3,590,434
07/15/2014 251.34 252.76 249.02 249.55 2,526,976
07/14/2014 252.96 255.7 252.16 254.27 5,376,291
07/11/2014 239.38 252.99 237.58 249.06 5,028,062
07/10/2014 232.38 239.66 230.62 238.61 1,219,339
07/09/2014 234.5 235.54 231.5474 235.08 1,137,919
07/08/2014 239.27 239.41 229.18 232.92 3,072,402
07/07/2014 237.99 239.9 235.9 237.47 535,972
07/03/2014 235.74 237.46 235.02 237.35 467,616
07/02/2014 232.58 237.666 232.12 237.23 1,180,368
07/01/2014 233.82 235.62 232 235.415 1,048,104
06/30/2014 235.56 235.83 233.42 235.49 716,411
06/27/2014 235.6 236.2744 233.031 234.98 1,667,127
06/26/2014 230.26 235.04 229.7 234.29 723,277
06/25/2014 228.24 231.63 226.88 231.14 1,195,704
06/24/2014 222.69 225.98 222.295 223.27 1,245,014
06/23/2014 222.64 228.35 219.596 227.4 1,774,090
06/20/2014 223.23 229.44 219.02 222.89 4,418,670
06/19/2014 191.83 192.42 189.94 191.71 493,687
06/18/2014 190.96 196.62 190.9597 194.24 1,478,973
06/17/2014 184.6 188.83 184.31 186.86 1,005,637
06/16/2014 178.92 191.91 178.72 191.11 1,483,779
06/13/2014 178.26 180.08 178.09 179.3 259,335
06/12/2014 180.84 180.9 178.695 179.44 246,311
06/11/2014 180.3 181.5497 180.22 181.02 169,720
06/10/2014 180.76 181.41 180.39 181.37 250,659
06/09/2014 179.86 181.68 179.66 180.33 325,766
06/06/2014 179.38 180.157 178.3 179.9 178,620
06/05/2014 178.25 178.95 176.52 178.41 334,922
06/04/2014 175.75 177.18 175.55 177.18 306,274
06/03/2014 174.61 175.75 174 175.6 370,270
06/02/2014 175.58 175.72 172.72 175.52 432,922
05/30/2014 172.3 173.8 170.74 173.39 479,263
05/29/2014 172.72 174.01 172.5 173.85 176,234
05/28/2014 173.5 174.297 171.89 172.7 343,719
05/27/2014 172.44 174.098 171.92 173.92 427,175
05/23/2014 170.6 171.25 170.33 170.73 137,330
05/22/2014 169.32 170.65 169.16 169.96 236,916
05/21/2014 169.61 171.19 169.16 169.95 444,590
05/20/2014 168.75 169.438 167.12 168.1 350,993
05/19/2014 167.38 170.1 167.22 169.43 543,832
05/16/2014 163.68 166.16 163.09 166 482,738
05/15/2014 165.78 166.69 164.23 166.49 513,409
05/14/2014 167.62 169.02 167 168.45 422,655
05/13/2014 166.81 169.37 166.77 169.27 446,748
05/12/2014 168.02 168.08 166.02 166.97 789,073
05/09/2014 169.54 169.65 166.2 168.15 560,573
05/08/2014 170 173.12 169.08 169.82 637,179
05/07/2014 169.95 170.18 167.34 170.14 934,480
05/06/2014 170.75 172.65 170.06 170.21 925,004
05/05/2014 174.32 175.47 173.13 174.48 1,237,738
05/02/2014 178.34 180.91 173.79 174.46 857,008
05/01/2014 173.76 176.28 172.39 175.87 1,092,342
04/30/2014 168.82 171.92 168.58 171.75 974,738
04/29/2014 165.84 169.34 162.82 169.13 2,076,980
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?