Shire plc Historical Stock Prices

SHPG 
$212.88
*  
3.59
1.72%
Get SHPG Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  210  214.48  209.77  212.88 433,042
12/26/2014 210 214.48 209.77 212.88 433,042
12/24/2014 209.04 211.29 207.51 209.29 195,724
12/23/2014 217.6 218.04 207.4 209.22 1,358,553
12/22/2014 216.11 219.71 216.09 218.51 836,115
12/19/2014 216.46 218.87 215.44 216.73 1,116,855
12/18/2014 218.34 221.2 217.5 220.88 890,916
12/17/2014 207.77 215.59 207.7172 215.25 1,242,909
12/16/2014 210.89 212.18 208.65 208.76 1,268,950
12/15/2014 213.18 213.48 208.26 208.48 1,403,560
12/12/2014 214.68 215.1 213.2 213.7 1,110,601
12/11/2014 209.02 215.2533 209.01 214.11 1,871,610
12/10/2014 207.08 209.58 206.66 207.73 2,035,069
12/09/2014 204.34 206.46 203.81 206.28 1,282,486
12/08/2014 216.04 216.15 212.97 213.8 449,109
12/05/2014 217.7 217.71 214.8 215.07 447,626
12/04/2014 215.18 218.03 213.88 216.01 507,870
12/03/2014 214.14 215.655 213.66 214.75 662,039
12/02/2014 212.92 214.1399 211.96 213 584,277
12/01/2014 216.32 216.32 212.73 213 914,405
11/28/2014 214.72 215.2366 212.1 213.6 378,021
11/26/2014 212.54 215 212.54 214.86 1,257,561
11/25/2014 210.84 212.71 209.92 212.42 519,235
11/24/2014 211.72 213 210.93 212.62 611,076
11/21/2014 208.89 210.7975 208.19 210.09 515,919
11/20/2014 209.94 211.71 207.15 211.23 823,573
11/19/2014 210 210 207.37 207.58 835,862
11/18/2014 207.47 210.07 207.2 210 1,027,206
11/17/2014 202.62 206.01 202.15 205.99 1,226,353
11/14/2014 201.62 203 201.15 202.62 840,403
11/13/2014 201.87 202.8 201.37 202.42 1,086,643
11/12/2014 200.55 201.8 199.81 200.51 804,985
11/11/2014 202.19 202.53 201.04 202.21 1,010,886
11/10/2014 202.32 202.79 200.1 200.98 1,341,600
11/07/2014 199.62 199.75 196.6401 198.58 1,523,909
11/06/2014 199.86 200.7 198.67 199.95 2,210,309
11/05/2014 200 200.12 197.2 198.61 1,404,682
11/04/2014 197.98 197.98 194.16 195.62 2,467,566
11/03/2014 198.64 198.77 195 196.49 1,009,340
10/31/2014 201.16 201.6 198.68 199.8 1,365,333
10/30/2014 196.72 200.31 196.26 199.42 2,242,965
10/29/2014 198.7 198.7825 194.24 196.45 2,327,327
10/28/2014 198.79 198.8 196.98 197.8 2,735,019
10/27/2014 196.02 197.14 194.6 195.87 1,973,539
10/24/2014 194.01 196.4 192.4125 194.49 4,105,465
10/23/2014 186.69 187.71 184.485 184.98 1,700,692
10/22/2014 187.94 189.28 184.5 184.79 1,926,588
10/21/2014 184.55 186.32 184.16 185.8 1,978,291
10/20/2014 181.94 185.47 180.2 184.59 3,338,773
10/17/2014 182.14 183.5574 179.06 179.155 4,341,265
10/16/2014 173.5 180.42 172.59 178.46 9,444,473
10/15/2014 189.54 198.52 156.25 170.49 30,109,970
10/14/2014 244.72 247.18 242.96 244.57 1,359,724
10/13/2014 249.51 251.118 245.96 245.98 1,568,404
10/10/2014 254.13 256 250.39 250.52 1,226,910
10/09/2014 261.23 262.3 255.75 256 572,568
10/08/2014 254.42 261.68 254.2 260.53 917,331
10/07/2014 258.08 258.22 255.112 255.19 1,051,852
10/06/2014 261.46 262.52 258.53 259.05 1,102,173
10/03/2014 259.51 263.238 259.45 262.71 1,667,329
10/02/2014 257.71 258 252.288 255.06 670,391
10/01/2014 258.52 258.91 256.53 258.45 672,667
09/30/2014 259.88 261.375 258.2 259.05 995,837
09/29/2014 259.76 263.24 259.23 260.67 696,766
09/26/2014 261.88 264.98 258.83 262.64 2,555,431
09/25/2014 257.19 259.15 253.87 254.62 906,765
09/24/2014 250.34 258.11 250.07 256.09 1,721,357
09/23/2014 248.7 253.065 247.98 250.74 3,008,924
09/22/2014 257.53 259.99 255.34 256.3 866,573
09/19/2014 260.31 261.03 257.68 258.17 1,283,007
09/18/2014 261.86 262.32 260.02 260.5 652,096
09/17/2014 259.36 262.32 259.24 260.49 737,953
09/16/2014 255.13 259.39 254.64 258.91 545,410
09/15/2014 257.72 257.846 256.2 256.67 573,414
09/12/2014 255.98 258.35 255.91 257.66 1,106,820
09/11/2014 253.45 258 252.21 257.16 845,612
09/10/2014 251.86 253.84 249.9 253.01 786,229
09/09/2014 248.95 253.8475 248.66 252.08 1,439,009
09/08/2014 246.54 249 246.5 248.7 1,089,272
09/05/2014 245.36 248.62 244.96 248.1 1,092,675
09/04/2014 245.06 247.8 245 246.46 1,594,958
09/03/2014 243.64 246.84 243.54 246.67 1,030,867
09/02/2014 242.8 244.2 242.01 243.6 1,016,996
08/29/2014 244.32 245.21 243.18 244.35 717,154
08/28/2014 242.76 244.986 242.38 244.86 778,827
08/27/2014 243.95 244.24 242.56 243.17 482,400
08/26/2014 243.45 245.39 243.02 244.5 920,333
08/25/2014 245 245.54 243.545 243.95 928,982
08/22/2014 243.06 245.05 241.58 244.53 729,216
08/21/2014 244.87 244.935 243.75 244.44 855,249
08/20/2014 244.5 246.47 244.12 245.31 877,160
08/19/2014 243.21 245.845 243.14 245.45 790,082
08/18/2014 243.88 244.82 242.92 244.82 832,860
08/15/2014 243.06 244.37 241.226 242.61 620,511
08/14/2014 242.49 244.14 240.9 242.64 699,717
08/13/2014 238.13 242.25 237.78 241.97 1,298,819
08/12/2014 236.84 239.71 236.82 239.24 906,457
08/11/2014 237.07 240.78 236.56 236.92 1,176,328
08/08/2014 232.74 237.12 232.224 235.4 2,584,881
08/07/2014 232.29 234.95 229.378 231.98 4,266,477
08/06/2014 231.04 237.38 230.7 236.9 3,896,685
08/05/2014 247.5 248.03 245.19 245.74 2,143,592
08/04/2014 247.68 250.12 246.85 249.48 844,119
08/01/2014 244.83 248.855 244.75 247.94 1,198,228
07/31/2014 249.14 249.63 246.11 246.5 1,528,947
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
04/28/2014 165.88 174.19 163.16 172.33 2,534,937
04/25/2014 163.73 163.74 160.74 162.45 632,471
04/24/2014 166.16 166.38 162.12 165.4 919,142
04/23/2014 159.96 165.6 159.6 164.2 1,540,505
04/22/2014 156.02 161.44 155.5434 159.91 1,865,053
04/21/2014 148.05 151.57 147.7 151.35 400,612
04/17/2014 147.32 147.54 145.98 147.36 255,429
04/16/2014 146.29 146.9 145.34 146.78 474,037
04/15/2014 144.07 145.1 141.66 144.4 415,631
04/14/2014 143.63 143.94 141.77 142.84 285,052
04/11/2014 142.87 145 142.42 142.83 432,566
04/10/2014 149.71 149.7197 145.94 146.02 747,536
04/09/2014 147.17 147.98 145.85 147.37 431,615
04/08/2014 144.35 145.1 143.32 144.9 632,778
04/07/2014 145.49 145.66 142.93 143.81 531,888
04/04/2014 148.35 148.42 143.99 144.22 517,360
04/03/2014 148.43 148.59 146.88 147.52 364,961
04/02/2014 148.79 149.39 148.5 148.82 447,540
04/01/2014 147.95 148.54 147.6 148.03 427,104
03/31/2014 148.35 148.75 146.94 148.53 558,752
03/28/2014 152.49 152.98 146.26 148.22 1,806,792
03/27/2014 152.43 152.55 150.94 151.3 538,242
03/26/2014 152.08 152.7199 150.7 150.89 494,416
03/25/2014 150.33 150.54 147.83 148.84 557,028
03/24/2014 151.03 151.26 147.47 147.59 803,679
03/21/2014 153.47 153.58 148.94 149.99 775,396
03/20/2014 153.53 154.48 153.2 153.49 488,781
03/19/2014 157.33 157.56 154.72 155.25 411,696
03/18/2014 155.34 156.24 155.04 155.73 399,377
03/17/2014 155.68 156.66 155.47 155.66 448,569
03/14/2014 153.56 155.12 153.48 153.9 584,674
03/13/2014 158.67 158.67 154.686 154.84 568,727
03/12/2014 160.3 160.74 158.91 159.44 572,779
03/11/2014 164.01 164.66 162.94 163.07 253,265
03/10/2014 164.51 164.53 162.12 163.41 261,487
03/07/2014 164.66 165.01 163.06 164.06 652,083
03/06/2014 167.61 167.74 162.8 162.8 871,584
03/05/2014 170.35 170.59 167.66 168.19 730,325
03/04/2014 170.1 172.274 170.1 171.77 640,346
03/03/2014 164.28 166.24 163.62 165.68 453,870
02/28/2014 171.03 171.24 164.56 165.15 1,032,257
02/27/2014 170.79 171.36 170.23 171.15 371,154
02/26/2014 170.01 170.87 168.31 169.31 376,880
02/25/2014 171.14 171.14 169.34 169.55 577,677
02/24/2014 168.04 170.14 167.85 169.04 443,931
02/21/2014 167.81 169.216 167.31 168.06 415,234
02/20/2014 165.74 166.8 165.29 166.47 261,113
02/19/2014 165.81 167.9661 165.48 165.78 453,581
02/18/2014 164.94 165.42 163.8207 165.12 594,078
02/14/2014 160.86 162.98 160.23 162.96 721,613
02/13/2014 158.89 159.53 156.28 157.73 606,454
02/12/2014 156.33 156.4299 155.2 156.08 847,053
02/11/2014 155.54 156.57 154.94 155.74 465,598
02/10/2014 154.41 155.96 154.07 155.64 333,056
02/07/2014 152.44 154.37 152.34 154.22 655,301
02/06/2014 153.44 153.9897 152.7 153.75 535,985
02/05/2014 151.11 151.62 149.88 151.22 593,494
02/04/2014 147.17 148.2 147.12 147.81 297,158
02/03/2014 149.29 149.64 145.935 146.14 287,538
01/31/2014 147.84 150.46 147.83 149.62 211,394
01/30/2014 150.74 150.96 149.56 150.48 307,706
01/29/2014 148.23 149.83 147.76 148.2 349,041
01/28/2014 150.11 151.32 149.95 151.02 285,615
01/27/2014 146.17 147.03 145.33 146.36 417,424
01/24/2014 147.5 147.54 145 145.74 511,865
01/23/2014 150.35 150.52 149.34 149.96 326,525
01/22/2014 150 150.71 149.58 149.95 474,444
01/21/2014 148.36 148.8 147.5966 148.46 384,034
01/17/2014 148.92 149.56 148.2401 148.48 418,427
01/16/2014 146.47 146.705 145.84 146.45 283,279
01/15/2014 147.5 147.5 146.15 146.62 397,786
01/14/2014 143.65 147.56 143.6 147.13 1,141,255
01/13/2014 142.97 143.48 141.3201 141.84 336,137
01/10/2014 143.79 144.896 143.6 144.71 169,048
01/09/2014 144.23 144.37 142.91 143.59 396,026
01/08/2014 140.91 142.72 140.48 142.43 256,549
01/07/2014 140.23 142.16 140.19 141.79 257,706
01/06/2014 140.61 141.11 140.06 140.68 379,901
01/03/2014 139.75 140.19 139.23 139.32 104,158
01/02/2014 139.97 140.09 138.78 139.18 257,442
12/31/2013 141.67 141.88 140.77 141.29 222,078
12/30/2013 139.61 141.21 139.4975 140.66 292,433
12/27/2013 140.89 141.32 140.47 140.87 363,934
12/26/2013 139.48 139.53 138.98 139.33 196,109
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?