Shire plc Historical Stock Prices

SHPG 
$244.03
*  
0.13
0.05%
Get SHPG Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-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  245.07  246.33  243.045  244.03 370,630
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
04/29/2015 245.06 249.0993 244.43 245.26 617,410
04/28/2015 251.43 252.442 244.47 247.65 810,127
04/27/2015 256.45 256.48 248.51 248.95 698,551
04/24/2015 252.79 256 252.5 255.11 308,621
04/23/2015 254.02 255.85 252.62 255.37 482,160
04/22/2015 254.92 255.25 251.97 253.58 899,993
04/21/2015 248.37 251.5 248.26 249.88 321,821
04/20/2015 245.47 246.245 244.09 245.25 378,554
04/17/2015 244.8 244.8 241.73 244.4 618,783
04/16/2015 247.68 248.15 243.16 244.15 456,098
04/15/2015 246.1 248.61 243.79 246.96 528,976
04/14/2015 246.28 247.72 244.72 245.66 370,221
04/13/2015 247.66 250.45 247.06 247.51 438,496
04/10/2015 251.56 252.96 248.0301 248.77 951,920
04/09/2015 243.24 258.44 239.19 254.32 2,104,559
04/08/2015 245.3 249.4 244.2001 247.08 1,071,442
04/07/2015 235.27 240.99 235.25 239.41 571,905
04/06/2015 226.9 231.29 226.51 229.83 367,571
04/02/2015 231.62 232.95 226.9 226.9 1,382,788
04/01/2015 236.64 236.65 231.42 232.81 1,432,333
03/31/2015 236.35 241.25 236.3 239.29 640,438
03/30/2015 239.1 242.41 238.29 241.98 621,349
03/27/2015 239.69 243.11 238.99 240.97 498,585
03/26/2015 237.03 240 234.87 238.5 437,102
03/25/2015 248.65 248.8 239.33 239.52 514,460
03/24/2015 247.27 248.96 244.32 244.72 315,092
03/23/2015 250.06 250.09 247.38 247.53 464,364
03/20/2015 253.12 255.935 251.9275 253.64 1,168,815
03/19/2015 248.51 250.73 247.44 250.57 294,199
03/18/2015 242.84 251.815 242.4 250.34 965,679
03/17/2015 241.07 244.78 240.25 243.73 412,890
03/16/2015 244.18 247 243.96 245.39 472,599
03/13/2015 243.85 245 242.21 244.18 531,956
03/12/2015 239.86 244.69 239.45 243.39 611,253
03/11/2015 238.57 239.07 236.06 237.74 334,025
03/10/2015 237.99 239.51 236.97 237.88 640,985
03/09/2015 236.65 238.24 235.44 238.14 295,026
03/06/2015 238.87 238.87 235.2 235.75 342,211
03/05/2015 238.68 239.25 237.32 238.06 323,107
03/04/2015 240 240.96 237.95 239.64 616,006
03/03/2015 239.09 239.6 236.81 238.9 502,042
03/02/2015 240.35 240.6 234.89 236.42 844,260
02/27/2015 243.89 245.25 241.04 241.91 527,313
02/26/2015 245.8 248.91 245.01 247.84 1,115,376
02/25/2015 239.15 247.04 238.77 245.1 983,324
02/24/2015 238.53 239.84 236.88 237.62 552,729
02/23/2015 237.94 242.45 237.39 240.53 610,868
02/20/2015 235.35 237.5 232.4 237.29 573,518
02/19/2015 237.65 239.05 236.8 237.64 453,991
02/18/2015 237 238.715 235.45 238.35 644,970
02/17/2015 234.5 239.8 234.28 238.3 531,321
02/13/2015 233.81 240 233.27 239.82 962,184
02/12/2015 226 234.05 225.53 233.71 1,873,900
02/11/2015 217.86 219.115 216.15 218.18 865,162
02/10/2015 216.05 217.38 215.72 216.23 768,035
02/09/2015 217.37 218.34 215.02 215.77 914,139
02/06/2015 223.34 225.3 222.02 223.68 918,504
02/05/2015 226.55 228.8199 225.84 228.42 608,405
02/04/2015 224.48 225.71 222.52 224.08 817,536
*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?