Quantcast

Shire plc American Depositary Shares Historical Stock Prices

SHPG 
$178.72
*  
1.26
0.7%
Get SHPG Alerts
*Delayed - data as of Sep. 21, 2018 11:08 ET  -  Find a broker to begin trading SHPG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SHPG Real Time
 
 
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 20-JUN-2018 TO 20-SEP-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.
11:08 178.44 179.29 178.30 178.72 280,811
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
08/13/2018 170.66 170.85 169.38 169.72 388,178
08/10/2018 170.75 171.94 170.47 171.61 777,244
08/09/2018 173.27 174.32 172.66 173.78 341,756
08/08/2018 173.52 174.09 172.51 172.66 599,630
08/07/2018 173.19 174.58 172.88 173.29 418,636
08/06/2018 172.8 173.45 172.37 173.19 226,766
08/03/2018 172.34 173.79 171.89 173.02 398,712
08/02/2018 171.98 173.08 171.43 172.69 890,541
08/01/2018 173.62 175.95 172.86 175.61 1,171,346
07/31/2018 172.32 172.33 169.76 170.61 1,794,266
07/30/2018 170.9 170.96 169.56 169.74 551,941
07/27/2018 172.47 172.47 169.86 170.07 600,011
07/26/2018 171.62 172.47 171.31 172.24 494,524
07/25/2018 171.94 172.63 171.45 172.37 349,793
07/24/2018 171.93 173.05 171.56 172.73 345,541
07/23/2018 171.33 171.63 170.4301 171.15 888,077
07/20/2018 172.62 172.92 170.91 171.25 618,467
07/19/2018 172.46 173.57 172.19 172.98 628,621
07/18/2018 172.29 173.4 171.87 172.74 445,801
07/17/2018 171.67 172.99 171.64 172.54 375,172
07/16/2018 172.2 172.79 171.68 172.06 489,507
07/13/2018 172.54 173.33 171.83 172.88 494,116
07/12/2018 171.97 172.45 171.6 172.29 404,090
07/11/2018 170.75 172.66 170.52 172.11 898,335
07/10/2018 171.95 173.89 171.34 173.04 991,166
07/09/2018 171.25 171.36 169.84 171.26 564,815
07/06/2018 170.25 171.305 170.06 170.47 681,293
07/05/2018 169.1 171.19 168.22 170.61 846,625
07/03/2018 168.05 169.44 167.56 168.03 1,008,660
07/02/2018 166.66 169.3 165.71 169.1 1,309,481
06/29/2018 168.47 169.5 167.67 168.8 1,685,283
06/28/2018 163.87 169.12 163.66 168.41 1,588,893
06/27/2018 161.51 161.68 160.59 161.26 1,014,387
06/26/2018 161.13 162.36 160.39 161.7 729,327
06/25/2018 162.68 163.17 160.65 161.75 803,699
06/22/2018 162.17 162.27 161.25 161.85 719,176
06/21/2018 162.86 164.68 161.48 162.4 977,146
06/20/2018 159.08 160.82 158.05 160.61 920,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SHPG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio