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 (%)
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.