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 (%)
Mar 29, 2018 149.24 149.24 149.24 0 +4.85(+3.36%)
Mar 28, 2018 152.15 153.85 144.31 144.39 7,132,487 +15.65(+12.15%)
Mar 27, 2018 129.75 131.32 128.47 128.74 691,947 +0.33(+0.26%)
Mar 26, 2018 127.64 128.59 125.25 128.41 1,038,264 +2.04(+1.61%)
Mar 23, 2018 127.27 127.45 126.01 126.38 1,115,903 +0.11(+0.09%)
Mar 22, 2018 126.24 127.54 125.76 126.27 1,416,775 -2.33(-1.81%)
Mar 21, 2018 128.61 129.62 128.22 128.59 602,532 -0.50(-0.39%)
Mar 20, 2018 128.97 129.87 128.79 129.09 598,058 -0.07(-0.05%)
Mar 19, 2018 132.82 132.98 128.38 129.16 892,690 -4.16(-3.12%)
Mar 16, 2018 131.69 134.85 131.49 133.32 1,014,795 +1.67(+1.27%)
Mar 15, 2018 134.66 134.74 131.30 131.65 950,451 -0.78(-0.59%)
Mar 14, 2018 133.95 131.50 132.43 524,917 +1.34(+1.02%)
Mar 13, 2018 132.23 133.52 130.91 131.09 651,713 -1.77(-1.33%)
Mar 12, 2018 132.82 133.20 131.72 132.86 661,236 -0.47(-0.35%)
Mar 09, 2018 133.86 133.87 132.56 133.33 467,134 -0.66(-0.49%)
Mar 08, 2018 132.65 134.37 132.48 133.99 560,618 +1.01(+0.76%)
Mar 07, 2018 131.88 132.97 610,894 -0.68(-0.51%)
Mar 06, 2018 136.49 136.56 132.76 133.65 751,608 +0.01(+0.01%)
Mar 05, 2018 131.64 134.01 131.47 133.64 718,087 +1.47(+1.11%)
Mar 02, 2018 131.05 133.09 130.29 132.17 1,021,381 -0.29(-0.22%)
Mar 01, 2018 129.69 134.62 128.43 132.46 2,892,877 +5.44(+4.28%)
Feb 28, 2018 128.20 128.81 126.63 127.02 1,747,044 +0.80(+0.64%)
Feb 27, 2018 124.32 127.58 124.32 126.22 1,129,120 +0.86(+0.69%)
Feb 26, 2018 125.19 125.48 124.38 125.35 904,455 -0.75(-0.60%)
Feb 23, 2018 126.58 126.91 125.11 126.11 927,397 +1.02(+0.82%)
Feb 22, 2018 126.65 124.77 125.09 1,286,037 +1.01(+0.82%)
Feb 21, 2018 124.08 125.79 123.78 124.07 2,245,003 -1.63(-1.29%)
Feb 20, 2018 126.92 128.53 125.55 125.70 2,117,748 -7.33(-5.51%)
Feb 16, 2018 133.03 133.03 133.03 0 -1.23(-0.92%)
Feb 15, 2018 132.54 134.74 132.01 134.26 930,429 +2.42(+1.84%)
Feb 14, 2018 128.85 132.71 128.26 131.84 2,060,425 +0.19(+0.14%)
Feb 13, 2018 132.03 131.66 1,194,557 +0.40(+0.30%)
Feb 12, 2018 129.94 132.01 129.19 131.26 1,310,839 +4.80(+3.80%)
Feb 09, 2018 126.77 127.63 122.78 126.46 2,084,736 +1.19(+0.95%)
Feb 08, 2018 130.92 125.17 125.27 1,455,052 -4.16(-3.21%)
Feb 07, 2018 130.12 130.40 128.86 129.42 1,529,150 -3.52(-2.65%)
Feb 06, 2018 131.02 133.89 129.99 132.95 1,837,462 +1.37(+1.04%)
Feb 05, 2018 135.08 135.76 129.57 131.58 1,537,328 -6.55(-4.74%)
Feb 02, 2018 139.19 140.21 138.01 138.13 942,031 -3.16(-2.23%)
Feb 01, 2018 138.36 141.93 137.98 141.28 986,453 +2.31(+1.66%)
Jan 31, 2018 142.29 142.37 138.51 138.97 1,575,448 -4.36(-3.04%)
Jan 30, 2018 144.45 144.83 143.96 143.33 749,969 -2.48(-1.70%)
Jan 29, 2018 144.71 146.70 144.66 145.81 1,062,526 -0.62(-0.42%)
Jan 26, 2018 143.12 147.55 142.99 146.42 2,871,486 +2.96(+2.06%)
Jan 25, 2018 142.57 144.86 142.56 143.46 2,962,157 -0.48(-0.33%)
Jan 24, 2018 146.71 146.90 143.57 143.94 1,562,057 -2.53(-1.73%)
Jan 23, 2018 146.79 147.38 145.78 146.47 1,164,508 -0.01(-0.01%)
Jan 22, 2018 146.18 146.97 145.89 146.48 1,421,247 +2.60(+1.81%)
Jan 19, 2018 144.78 144.93 142.44 143.88 1,144,509 -0.69(-0.48%)
Jan 18, 2018 142.03 145.32 140.74 144.58 2,437,628 -0.20(-0.14%)
Jan 17, 2018 144.62 146.11 143.20 144.77 2,365,408 -0.07(-0.05%)
Jan 16, 2018 144.71 146.92 144.22 144.84 2,158,360 -1.58(-1.08%)
Jan 12, 2018 146.42 146.42 146.42 0 -0.85(-0.58%)
Jan 11, 2018 146.26 147.85 146.18 147.28 1,064,661 -0.85(-0.58%)
Jan 10, 2018 148.54 148.13 851,988 -1.51(-1.01%)
Jan 09, 2018 148.85 149.83 148.27 149.64 876,590 +1.68(+1.13%)
Jan 08, 2018 153.67 154.81 147.36 147.96 2,756,197 -7.70(-4.95%)
Jan 05, 2018 156.35 156.82 155.38 155.66 693,824 -0.43(-0.27%)
Jan 04, 2018 156.23 156.89 154.83 156.09 1,331,735 -0.95(-0.61%)
Jan 03, 2018 157.23 158.02 156.15 157.04 1,101,782 -0.95(-0.60%)
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.