Quantcast

Shire plc American Depositary Shares Historical Stock Prices

SHPG 
$180.08
*  
0.78
0.43%
Get SHPG Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
16:00 178.91 181.64 178.76 180.08 1,456,732
11/14/2018 178.9 181.64 178.76 180.08 1,457,702
11/13/2018 180.67 181.3688 179.94 180.86 1,323,644
11/12/2018 181.27 182.47 180.46 181.95 1,748,828
11/09/2018 179.66 180.86 178.71 180.31 1,426,372
11/08/2018 180.64 181.2 180.38 180.95 1,569,037
11/07/2018 180.3 181.71 180 180.95 1,683,870
11/06/2018 178.49 179.35 177.95 179.15 578,832
11/05/2018 176.97 179.04 176.54 178.97 758,949
11/02/2018 177.93 178.79 175.76 176.28 1,358,489
11/01/2018 180.01 181.5 178.75 180.94 1,288,409
10/31/2018 177.44 181.8 177.43 181.8 1,786,203
10/30/2018 174.81 177.46 174.8 177.16 1,719,339
10/29/2018 174.35 175.54 172.92 174.9 1,802,029
10/26/2018 169.65 170.46 168.02 169.25 1,325,048
10/25/2018 167.89 171.13 167.75 170.07 1,047,303
10/24/2018 174.1 174.83 169.75 169.81 1,109,553
10/23/2018 174.41 177.13 173.69 176.13 602,410
10/22/2018 175.22 177.12 174.92 176.61 551,789
10/19/2018 176.69 177.73 174.83 175.01 845,253
10/18/2018 177.82 178.4 176.42 176.98 652,491
10/17/2018 176.25 177.96 175.38 177.36 833,330
10/16/2018 174.5 175.84 174.1901 175.51 766,989
10/15/2018 171.35 172.77 171.09 172.17 763,511
10/12/2018 171.03 171.04 167.8 170.41 832,282
10/11/2018 169.66 171.21 167.59 168.2 1,466,694
10/10/2018 173.57 173.71 171.21 171.31 595,942
10/09/2018 171.42 173.81 171.34 173.43 745,138
10/08/2018 172.27 172.98 171.4 172.84 826,733
10/05/2018 175.01 175.18 172.5 173.4 1,388,394
10/04/2018 177.43 177.71 176.21 176.85 721,624
10/03/2018 180.3 181.43 179.1 179.19 956,586
10/02/2018 177.99 179.89 177.91 178.96 696,678
10/01/2018 179.19 179.4 177.575 178.19 1,352,116
09/28/2018 180.69 181.94 179.36 181.27 1,027,706
09/27/2018 182.11 182.36 181.14 181.22 414,161
09/26/2018 180.72 182.3 180.2 180.72 593,749
09/25/2018 178.69 178.9 178.02 178.25 416,965
09/24/2018 178.38 178.56 176.86 177.38 972,421
09/21/2018 178.44 179.795 178.15 178.38 582,499
09/20/2018 179.49 181.41 178.67 179.98 803,255
09/19/2018 177.9 180.51 177.19 178.58 1,017,297
09/18/2018 176.43 178.33 176.33 178.15 1,060,661
09/17/2018 176.75 177.23 175.72 176.31 542,791
09/14/2018 176.77 177.75 175.11 177.3 2,142,014
09/13/2018 172.03 172.86 171.79 172.48 1,047,873
09/12/2018 170.52 172.94 170.37 172.74 586,683
09/11/2018 169 170.41 168.6 170.23 858,961
09/10/2018 166.77 168.36 166.51 167.98 837,234
09/07/2018 166.39 167.41 165.61 166.29 1,163,258
09/06/2018 166.8 168.68 166.43 168.06 1,878,874
09/05/2018 171.22 171.59 169.96 170.68 1,418,520
09/04/2018 172.66 173.73 172.34 172.8 858,405
08/31/2018 174.58 175.73 174.24 175.27 744,420
08/30/2018 175.81 176.63 175.7 175.85 381,866
08/29/2018 176.2 177.29 175.83 176.5 427,080
08/28/2018 176.84 177.01 176.26 176.56 559,793
08/27/2018 174.35 176.76 174.35 176.31 341,128
08/24/2018 173.98 174.55 173.35 174.14 735,386
08/23/2018 171.08 171.225 169.7 170.42 506,428
08/22/2018 171.69 172.205 170.99 171.83 464,525
08/21/2018 170.66 171.95 170.37 171.43 363,190
08/20/2018 171.11 171.865 170.63 170.65 666,896
08/17/2018 169.8 170.58 169.12 170.42 532,083
08/16/2018 168.51 171.7 168.17 171.5 1,190,738
08/15/2018 168.54 168.69 167.27 168.33 730,339
08/14/2018 169.86 170.03 168.765 169.13 560,524
*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?

Smart Portfolio