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 (%)
Jul 29, 2005 33.47 33.63 33.30 33.49 525,378 +0.03(+0.09%)
Jul 28, 2005 33.68 33.68 33.21 33.46 487,634 +0.09(+0.26%)
Jul 27, 2005 32.62 33.37 32.52 33.37 1,787,014 +0.80(+2.47%)
Jul 26, 2005 32.38 32.89 32.36 32.57 845,989 +0.19(+0.59%)
Jul 25, 2005 32.16 32.52 32.05 32.38 489,459 -0.16(-0.50%)
Jul 22, 2005 32.39 32.63 32.19 32.54 1,007,073 +0.12(+0.38%)
Jul 21, 2005 31.98 32.65 31.67 32.42 581,248 +0.55(+1.71%)
Jul 20, 2005 31.66 31.98 31.66 31.87 337,312 +0.17(+0.54%)
Jul 19, 2005 31.57 32.00 31.48 31.70 469,857 -0.01(-0.03%)
Jul 18, 2005 31.43 31.90 31.33 31.71 358,032 +0.04(+0.12%)
Jul 15, 2005 31.62 31.74 31.57 31.67 329,481 -0.10(-0.30%)
Jul 14, 2005 31.64 31.88 31.42 31.77 310,284 +0.32(+1.00%)
Jul 13, 2005 31.60 31.60 31.34 31.45 262,365 -0.21(-0.66%)
Jul 12, 2005 31.62 31.72 31.50 31.66 378,963 +0.01(+0.03%)
Jul 11, 2005 31.60 31.98 31.46 31.65 560,831 -0.35(-1.11%)
Jul 08, 2005 31.27 32.18 31.12 32.00 940,862 +0.46(+1.46%)
Jul 07, 2005 30.73 31.63 30.65 31.55 583,782 -0.12(-0.39%)
Jul 06, 2005 31.34 31.79 31.34 31.67 723,989 +0.75(+2.41%)
Jul 05, 2005 30.96 31.11 30.73 30.92 347,513 -0.12(-0.40%)
Jul 01, 2005 31.41 31.41 31.03 31.05 224,080 -0.33(-1.07%)
Jun 30, 2005 31.77 31.78 31.27 31.38 312,115 -0.38(-1.20%)
Jun 29, 2005 31.89 31.97 31.72 31.77 268,730 -0.20(-0.63%)
Jun 28, 2005 32.03 32.15 31.81 31.97 362,066 +0.16(+0.51%)
Jun 27, 2005 32.33 32.33 31.80 31.80 279,476 -0.69(-2.12%)
Jun 24, 2005 32.42 32.59 32.22 32.49 253,975 +0.03(+0.09%)
Jun 23, 2005 32.64 32.86 32.26 32.46 247,659 -0.28(-0.85%)
Jun 22, 2005 32.88 33.05 32.71 32.74 196,431 -0.11(-0.35%)
Jun 21, 2005 33.03 33.03 32.55 32.86 698,134 -0.22(-0.67%)
Jun 20, 2005 33.26 33.42 32.79 33.08 3,495,180 +1.70(+5.43%)
Jun 17, 2005 31.53 31.56 31.27 31.37 445,553 +0.04(+0.12%)
Jun 16, 2005 31.19 31.41 31.09 31.34 411,570 +0.29(+0.92%)
Jun 15, 2005 30.86 31.13 30.83 31.05 434,710 -0.17(-0.55%)
Jun 14, 2005 31.17 31.25 31.03 31.22 518,663 -0.41(-1.30%)
Jun 13, 2005 31.33 31.68 31.33 31.63 680,162 +0.37(+1.19%)
Jun 10, 2005 31.23 31.51 31.21 31.26 312,129 -0.12(-0.40%)
Jun 09, 2005 30.86 31.48 30.71 31.38 559,622 +0.34(+1.11%)
Jun 08, 2005 31.03 31.21 30.90 31.04 463,935 +0.07(+0.22%)
Jun 07, 2005 30.84 31.13 30.84 30.97 292,647 +0.46(+1.51%)
Jun 06, 2005 30.34 30.55 30.23 30.51 195,768 -0.11(-0.37%)
Jun 03, 2005 30.57 30.84 30.57 30.63 330,790 +0.21(+0.69%)
Jun 02, 2005 30.07 30.43 30.03 30.42 831,634 -0.20(-0.66%)
Jun 01, 2005 30.05 30.68 30.05 30.62 787,793 +0.00(+0.00%)
May 31, 2005 30.52 30.77 30.42 30.62 540,669 +0.12(+0.41%)
May 27, 2005 30.23 30.54 30.11 30.49 292,826 -0.04(-0.13%)
May 26, 2005 30.20 30.55 30.01 30.53 407,372 +0.58(+1.95%)
May 25, 2005 29.83 30.02 29.66 29.95 596,098 +0.11(+0.35%)
May 24, 2005 29.71 29.89 29.57 29.84 454,536 +0.11(+0.35%)
May 23, 2005 29.47 29.96 29.47 29.74 374,427 -0.08(-0.26%)
May 20, 2005 29.52 29.81 29.50 29.81 468,767 -0.09(-0.29%)
May 19, 2005 29.78 29.95 29.76 29.90 236,280 -0.01(-0.03%)
May 18, 2005 29.86 30.11 29.76 29.91 250,104 +0.25(+0.84%)
May 17, 2005 29.41 29.79 29.32 29.66 210,154 +0.17(+0.58%)
May 16, 2005 28.97 29.59 28.97 29.49 568,852 -0.07(-0.23%)
May 13, 2005 29.48 29.78 29.37 29.56 223,958 -0.09(-0.29%)
May 12, 2005 29.76 29.97 29.50 29.64 663,473 -0.42(-1.40%)
May 11, 2005 30.18 30.22 29.98 30.06 354,854 -0.58(-1.90%)
May 10, 2005 31.10 31.12 30.62 30.65 278,430 -0.41(-1.32%)
May 09, 2005 30.67 31.21 30.51 31.06 599,342 +0.47(+1.53%)
May 06, 2005 31.04 31.04 30.52 30.59 348,601 +0.02(+0.06%)
May 05, 2005 30.57 30.88 30.38 30.57 715,909 -0.33(-1.08%)
May 04, 2005 30.66 30.99 30.61 30.90 604,209 +0.58(+1.93%)
May 03, 2005 30.57 30.67 30.32 30.32 694,964 +0.45(+1.51%)
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.