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 (%)
Oct 31, 2005 34.24 34.35 33.99 34.29 1,039,632 +0.33(+0.96%)
Oct 28, 2005 33.74 34.16 33.51 33.97 1,053,057 +0.52(+1.54%)
Oct 27, 2005 34.15 34.16 33.37 33.45 370,078 -0.15(-0.46%)
Oct 26, 2005 34.22 34.41 33.57 33.60 879,871 -0.11(-0.34%)
Oct 25, 2005 33.93 34.13 33.59 33.72 585,193 -0.34(-1.01%)
Oct 24, 2005 33.80 34.29 33.72 34.06 1,192,149 +0.42(+1.25%)
Oct 21, 2005 33.48 33.76 33.26 33.64 998,000 +0.55(+1.68%)
Oct 20, 2005 33.01 33.40 32.98 33.09 1,106,670 +0.07(+0.20%)
Oct 19, 2005 32.22 33.20 31.96 33.02 1,032,494 +0.56(+1.74%)
Oct 18, 2005 32.57 32.63 32.29 32.45 438,157 -0.46(-1.40%)
Oct 17, 2005 32.97 33.00 32.74 32.91 427,996 -0.10(-0.29%)
Oct 14, 2005 32.82 33.02 32.66 33.01 515,922 +0.11(+0.32%)
Oct 13, 2005 32.63 32.98 32.47 32.90 587,359 +0.11(+0.35%)
Oct 12, 2005 33.05 33.21 32.62 32.79 762,414 -0.50(-1.49%)
Oct 11, 2005 33.59 33.63 33.27 33.29 659,076 -0.53(-1.56%)
Oct 10, 2005 33.98 34.16 33.75 33.81 373,506 -0.56(-1.64%)
Oct 07, 2005 34.41 34.52 34.19 34.38 344,118 -0.08(-0.22%)
Oct 06, 2005 34.70 34.99 34.23 34.45 587,162 -0.24(-0.69%)
Oct 05, 2005 35.15 35.22 34.69 34.69 284,430 -0.48(-1.36%)
Oct 04, 2005 35.10 35.64 35.00 35.17 573,996 -0.01(-0.03%)
Oct 03, 2005 35.04 35.30 34.93 35.18 627,295 -0.21(-0.59%)
Sep 30, 2005 35.24 35.66 35.11 35.39 508,563 +0.11(+0.30%)
Sep 29, 2005 35.06 35.35 34.74 35.29 418,842 +0.11(+0.30%)
Sep 28, 2005 35.20 35.41 35.09 35.18 364,547 -0.27(-0.76%)
Sep 27, 2005 35.31 35.69 35.17 35.45 640,175 -0.19(-0.54%)
Sep 26, 2005 35.54 35.77 35.25 35.64 714,704 -0.28(-0.77%)
Sep 23, 2005 35.92 36.35 35.40 35.92 1,629,423 +0.46(+1.30%)
Sep 22, 2005 35.46 35.51 34.67 35.46 743,212 +0.41(+1.17%)
Sep 21, 2005 35.45 35.45 34.91 35.05 324,859 -0.12(-0.35%)
Sep 20, 2005 35.22 35.49 35.14 35.17 1,015,894 -0.64(-1.79%)
Sep 19, 2005 36.21 36.28 35.72 35.81 484,285 -0.27(-0.74%)
Sep 16, 2005 35.64 36.17 35.49 36.08 1,348,818 -0.21(-0.58%)
Sep 15, 2005 36.25 36.43 36.13 36.29 401,782 -0.29(-0.78%)
Sep 14, 2005 37.12 37.22 36.43 36.58 1,077,761 -0.94(-2.50%)
Sep 13, 2005 37.41 37.66 37.31 37.52 653,409 -0.11(-0.28%)
Sep 12, 2005 37.03 37.83 37.03 37.62 838,254 +0.26(+0.69%)
Sep 09, 2005 37.22 37.48 37.08 37.36 335,411 +0.13(+0.36%)
Sep 08, 2005 37.14 37.29 37.05 37.23 603,161 -0.01(-0.03%)
Sep 07, 2005 37.31 37.50 36.97 37.24 395,342 -0.12(-0.33%)
Sep 06, 2005 37.54 37.63 37.32 37.36 448,501 +0.05(+0.13%)
Sep 02, 2005 37.12 37.60 37.04 37.32 509,948 +0.36(+0.98%)
Sep 01, 2005 36.47 37.05 36.31 36.95 661,800 +0.48(+1.31%)
Aug 31, 2005 35.77 36.55 35.68 36.47 527,403 +0.75(+2.09%)
Aug 30, 2005 35.71 35.81 35.41 35.73 395,121 -0.44(-1.22%)
Aug 29, 2005 35.98 36.30 35.98 36.17 343,801 +0.11(+0.29%)
Aug 26, 2005 35.98 36.12 35.88 36.06 640,244 -0.11(-0.29%)
Aug 25, 2005 35.32 36.30 35.29 36.17 451,483 +0.55(+1.56%)
Aug 24, 2005 35.36 35.88 35.36 35.61 704,159 +0.33(+0.95%)
Aug 23, 2005 35.33 35.40 35.06 35.28 417,771 -0.15(-0.43%)
Aug 22, 2005 35.09 35.70 34.98 35.43 1,349,492 +0.24(+0.68%)
Aug 19, 2005 35.30 35.76 35.00 35.19 2,073,345 -0.71(-1.97%)
Aug 18, 2005 34.69 36.34 34.67 35.90 2,754,158 +1.39(+4.02%)
Aug 17, 2005 33.05 34.66 32.91 34.51 2,001,434 +1.20(+3.59%)
Aug 16, 2005 33.43 33.44 33.19 33.32 488,509 -0.39(-1.16%)
Aug 15, 2005 33.68 33.76 33.44 33.71 231,380 -0.09(-0.25%)
Aug 12, 2005 33.96 33.96 33.61 33.79 221,862 -0.50(-1.45%)
Aug 11, 2005 34.19 34.40 33.85 34.29 445,305 +0.13(+0.39%)
Aug 10, 2005 34.18 34.29 34.07 34.16 330,860 -0.03(-0.08%)
Aug 09, 2005 34.02 34.30 33.88 34.19 475,029 +0.08(+0.22%)
Aug 08, 2005 34.09 34.30 34.03 34.11 324,504 +0.08(+0.23%)
Aug 05, 2005 33.92 34.06 33.66 34.03 517,807 +0.04(+0.11%)
Aug 04, 2005 33.97 34.18 33.79 33.99 618,669 -0.21(-0.62%)
Aug 03, 2005 34.08 34.24 33.89 34.21 320,124 +0.13(+0.39%)
Aug 02, 2005 33.76 34.13 33.74 34.07 644,588 +0.60(+1.80%)
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.