Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2019 0 +0.00(+0.00%)
Jan 04, 2019 176.60 181.22 175.71 179.20 5,316,900 +7.05(+4.10%)
Jan 03, 2019 172.38 173.30 171.48 172.15 1,743,976 -0.55(-0.32%)
Jan 02, 2019 173.00 173.67 171.57 172.70 1,152,604 -1.34(-0.77%)
Dec 31, 2018 173.63 174.50 173.33 174.04 699,200 +1.04(+0.60%)
Dec 28, 2018 173.94 173.94 172.41 173.00 1,001,300 -0.98(-0.56%)
Dec 27, 2018 172.70 174.04 171.27 173.98 711,993 -0.92(-0.53%)
Dec 26, 2018 171.55 174.99 171.30 174.90 984,950 +5.83(+3.45%)
Dec 24, 2018 169.16 170.19 168.78 169.07 813,100 -0.96(-0.56%)
Dec 21, 2018 169.79 172.07 168.74 170.03 6,966,800 -1.18(-0.69%)
Dec 20, 2018 171.94 172.46 170.05 171.21 3,705,356 +2.48(+1.47%)
Dec 19, 2018 168.24 169.18 167.46 168.73 2,555,290 +2.51(+1.51%)
Dec 18, 2018 166.92 167.21 165.29 166.22 4,111,442 -3.86(-2.27%)
Dec 17, 2018 171.95 172.34 168.75 170.08 3,749,165 -4.87(-2.78%)
Dec 14, 2018 175.33 176.56 174.73 174.95 2,106,600 -1.74(-0.98%)
Dec 13, 2018 175.34 176.79 174.95 176.69 2,273,733 +4.21(+2.44%)
Dec 12, 2018 171.85 173.12 171.60 172.48 1,980,698 +2.82(+1.66%)
Dec 11, 2018 170.05 170.70 168.92 169.66 2,096,769 -0.46(-0.27%)
Dec 10, 2018 170.54 171.14 168.66 170.12 2,262,547 -2.63(-1.52%)
Dec 07, 2018 174.04 174.93 171.99 172.75 2,262,600 -5.38(-3.02%)
Dec 06, 2018 176.14 178.60 175.51 178.13 4,175,727 +6.63(+3.87%)
Dec 04, 2018 174.33 175.04 170.75 171.50 2,811,700 -4.44(-2.52%)
Dec 03, 2018 175.64 176.41 175.37 175.94 1,149,363 +0.36(+0.21%)
Nov 30, 2018 172.80 176.15 172.60 175.58 1,478,100 +4.10(+2.39%)
Nov 29, 2018 171.90 174.05 171.02 171.48 1,771,505 -1.51(-0.87%)
Nov 28, 2018 172.00 173.54 169.78 172.99 2,409,986 +0.77(+0.45%)
Nov 27, 2018 174.26 174.37 171.75 172.22 2,337,504 -5.63(-3.17%)
Nov 26, 2018 177.15 178.32 176.14 177.85 1,345,728 +0.85(+0.48%)
Nov 23, 2018 175.72 177.16 175.71 177.00 568,000 +0.02(+0.01%)
Nov 21, 2018 176.98 176.98 176.98 0 +0.73(+0.41%)
Nov 20, 2018 177.85 178.94 176.00 176.25 2,543,440 +0.65(+0.37%)
Nov 19, 2018 177.68 177.90 175.33 175.60 2,138,019 +0.01(+0.01%)
Nov 16, 2018 176.42 176.82 175.00 175.59 1,441,000 -3.40(-1.90%)
Nov 15, 2018 176.84 179.68 176.41 178.99 1,711,960 -1.09(-0.61%)
Nov 14, 2018 178.90 181.64 178.76 180.08 1,458,066 -0.78(-0.43%)
Nov 13, 2018 180.67 181.37 179.94 180.86 1,354,481 -1.09(-0.60%)
Nov 12, 2018 181.27 182.47 180.46 181.95 1,748,828 +1.64(+0.91%)
Nov 09, 2018 179.66 180.86 178.71 180.31 1,426,300 -0.64(-0.35%)
Nov 08, 2018 180.64 181.20 180.38 180.95 1,569,037 +0.00(+0.00%)
Nov 07, 2018 180.30 181.71 180.00 180.95 1,683,870 +1.80(+1.00%)
Nov 06, 2018 178.49 179.35 177.95 179.15 578,832 +0.18(+0.10%)
Nov 05, 2018 176.97 179.04 176.54 178.97 758,949 +2.69(+1.53%)
Nov 02, 2018 177.93 178.79 175.76 176.28 1,359,200 -4.66(-2.58%)
Nov 01, 2018 180.01 181.50 178.75 180.94 1,290,361 -0.86(-0.47%)
Oct 31, 2018 177.44 181.80 177.43 181.80 1,791,296 +4.64(+2.62%)
Oct 30, 2018 174.81 177.46 174.80 177.16 1,719,341 +2.26(+1.29%)
Oct 29, 2018 174.35 175.54 172.92 174.90 1,802,055 +5.65(+3.34%)
Oct 26, 2018 169.65 170.46 168.02 169.25 1,325,200 -0.82(-0.48%)
Oct 25, 2018 167.89 171.13 167.75 170.07 1,047,303 +0.26(+0.15%)
Oct 24, 2018 174.10 174.83 169.75 169.81 1,109,564 -6.32(-3.59%)
Oct 23, 2018 174.41 177.13 173.69 176.13 602,414 -0.48(-0.27%)
Oct 22, 2018 175.22 177.12 174.92 176.61 551,789 +1.60(+0.91%)
Oct 19, 2018 176.69 177.73 174.83 175.01 845,200 -1.97(-1.11%)
Oct 18, 2018 177.82 178.40 176.42 176.98 652,577 -0.38(-0.21%)
Oct 17, 2018 176.25 177.96 175.38 177.36 833,330 +1.85(+1.05%)
Oct 16, 2018 174.50 175.84 174.19 175.51 766,989 +3.34(+1.94%)
Oct 15, 2018 171.35 172.77 171.09 172.17 763,511 +1.76(+1.03%)
Oct 12, 2018 171.03 171.04 167.80 170.41 832,200 +2.21(+1.31%)
Oct 11, 2018 169.66 171.21 167.59 168.20 1,474,758 -3.11(-1.82%)
Oct 10, 2018 173.57 173.71 171.21 171.31 595,942 -2.12(-1.22%)
Oct 09, 2018 171.42 173.81 171.34 173.43 745,138 +0.59(+0.34%)
Oct 08, 2018 172.27 172.98 171.40 172.84 826,905 -0.56(-0.32%)
Oct 05, 2018 175.01 175.18 172.50 173.40 1,388,300 -3.45(-1.95%)
Oct 04, 2018 177.43 177.71 176.21 176.85 721,624 -2.34(-1.31%)
Oct 03, 2018 180.30 181.43 179.10 179.19 956,886 +0.23(+0.13%)
Oct 02, 2018 177.99 179.89 177.91 178.96 696,678 +0.77(+0.43%)
Oct 01, 2018 179.19 179.40 177.57 178.19 1,352,116 -3.08(-1.70%)
Sep 28, 2018 180.69 181.94 179.36 181.27 1,027,700 +0.05(+0.03%)
Sep 27, 2018 182.11 182.36 181.14 181.22 414,161 +0.50(+0.28%)
Sep 26, 2018 180.72 182.30 180.20 180.72 593,749 +2.47(+1.39%)
Sep 25, 2018 178.69 178.90 178.02 178.25 416,965 +0.87(+0.49%)
Sep 24, 2018 178.38 178.56 176.86 177.38 972,421 -1.00(-0.56%)
Sep 21, 2018 178.44 179.79 178.15 178.38 582,400 -1.60(-0.89%)
Sep 20, 2018 179.49 181.41 178.67 179.98 803,255 +1.40(+0.78%)
Sep 19, 2018 177.90 180.51 177.19 178.58 1,017,297 +0.43(+0.24%)
Sep 18, 2018 176.43 178.33 176.33 178.15 1,060,661 +1.84(+1.04%)
Sep 17, 2018 176.75 177.23 175.72 176.31 542,791 -0.99(-0.56%)
Sep 14, 2018 176.77 177.75 175.11 177.30 2,142,000 +4.82(+2.79%)
Sep 13, 2018 172.03 172.86 171.79 172.48 1,047,873 -0.26(-0.15%)
Sep 12, 2018 170.52 172.94 170.37 172.74 586,683 +2.51(+1.47%)
Sep 11, 2018 169.00 170.41 168.60 170.23 858,961 +2.25(+1.34%)
Sep 10, 2018 166.77 168.36 166.51 167.98 837,234 +1.69(+1.02%)
Sep 07, 2018 166.39 167.41 165.61 166.29 1,163,200 -1.77(-1.05%)
Sep 06, 2018 166.80 168.68 166.43 168.06 1,878,874 -2.45(-1.44%)
Sep 05, 2018 171.05 171.42 169.79 170.51 1,419,917 -2.12(-1.23%)
Sep 04, 2018 172.49 173.56 172.17 172.63 859,250 -2.47(-1.41%)
Aug 31, 2018 175.10 175.10 175.10 0 -0.58(-0.33%)
Aug 30, 2018 175.64 176.46 175.53 175.68 382,242 -0.65(-0.37%)
Aug 29, 2018 176.03 177.12 175.66 176.33 451,524 -0.06(-0.03%)
Aug 28, 2018 176.67 176.84 176.09 176.39 560,360 +0.25(+0.14%)
Aug 27, 2018 174.18 176.59 174.18 176.14 341,464 +2.17(+1.25%)
Aug 24, 2018 173.81 174.38 173.18 173.97 736,024 +3.72(+2.18%)
Aug 23, 2018 170.91 171.06 169.53 170.25 506,926 -1.41(-0.82%)
Aug 22, 2018 171.52 172.03 170.82 171.66 464,982 +0.40(+0.23%)
Aug 21, 2018 170.49 171.78 170.20 171.26 363,547 +0.78(+0.46%)
Aug 20, 2018 170.94 171.70 170.46 170.48 667,553 +0.23(+0.14%)
Aug 17, 2018 169.63 170.41 168.95 170.25 532,524 -1.08(-0.63%)
Aug 16, 2018 168.34 171.53 168.00 171.33 1,191,911 +3.17(+1.88%)
Aug 15, 2018 168.37 168.52 167.10 168.16 742,832 -0.80(-0.47%)
Aug 14, 2018 169.69 169.86 168.60 168.96 561,076 -0.59(-0.35%)
Aug 13, 2018 170.49 170.68 169.21 169.55 388,560 -1.89(-1.10%)
Aug 10, 2018 170.58 171.77 170.30 171.44 777,965 -2.17(-1.25%)
Aug 09, 2018 173.10 174.15 172.49 173.61 342,092 +1.12(+0.65%)
Aug 08, 2018 173.35 173.92 172.34 172.49 600,220 -0.63(-0.36%)
Aug 07, 2018 173.02 174.41 172.71 173.12 419,048 +0.10(+0.06%)
Aug 06, 2018 172.63 173.28 172.20 173.02 226,989 +0.17(+0.10%)
Aug 03, 2018 172.17 173.62 171.72 172.85 399,092 +0.33(+0.19%)
Aug 02, 2018 171.81 172.91 171.26 172.52 891,418 -2.92(-1.66%)
Aug 01, 2018 173.45 175.78 172.69 175.44 1,172,500 +5.00(+2.93%)
Jul 31, 2018 172.15 172.16 169.59 170.44 1,799,546 +0.87(+0.51%)
Jul 30, 2018 170.73 170.79 169.39 169.57 552,484 -0.33(-0.19%)
Jul 27, 2018 172.30 172.30 169.69 169.90 600,591 -2.17(-1.26%)
Jul 26, 2018 171.45 172.30 171.14 172.07 495,011 -0.13(-0.08%)
Jul 25, 2018 171.77 172.46 171.28 172.20 350,538 -0.36(-0.21%)
Jul 24, 2018 171.76 172.88 171.39 172.56 345,881 +1.58(+0.92%)
Jul 23, 2018 171.16 171.46 170.26 170.98 888,952 -0.10(-0.06%)
Jul 20, 2018 172.45 172.75 170.74 171.08 619,076 -1.73(-1.00%)
Jul 19, 2018 172.29 173.40 172.03 172.81 629,240 +0.24(+0.14%)
Jul 18, 2018 172.12 173.23 171.70 172.57 446,240 +0.20(+0.12%)
Jul 17, 2018 171.50 172.82 171.47 172.37 375,541 +0.48(+0.28%)
Jul 16, 2018 172.03 172.62 171.51 171.89 489,989 -0.82(-0.47%)
Jul 13, 2018 172.37 173.16 171.66 172.71 494,602 +0.59(+0.34%)
Jul 12, 2018 172.28 171.43 172.12 404,488 +0.18(+0.10%)
Jul 11, 2018 170.58 172.49 170.35 171.94 899,245 -0.93(-0.54%)
Jul 10, 2018 171.78 173.72 171.17 172.87 992,142 +1.78(+1.04%)
Jul 09, 2018 171.08 171.19 169.79 171.09 565,371 +0.79(+0.46%)
Jul 06, 2018 170.08 171.14 169.89 170.30 681,964 -0.14(-0.08%)
Jul 05, 2018 171.02 168.05 170.44 847,459 +2.58(+1.54%)
Jul 03, 2018 167.87 167.87 167.87 0 -1.07(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.