SHIRE $93.43

down -0.13


17/5/2013 05:17 PM  |  NASDAQ : SHPG  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SHPG historical data

Date Open High Low Close Volume
5/17/2013 93.22 93.75 93.16 93.43 4312
5/16/2013 94.00 94.52 93.48 93.56 4984
5/15/2013 93.97 93.97 92.45 93.20 9776
5/14/2013 93.75 94.29 93.50 93.84 7409
5/13/2013 93.12 93.85 92.60 93.62 9538
5/10/2013 92.84 93.15 92.44 93.07 6316
5/9/2013 89.05 94.08 88.86 93.25 20711
5/8/2013 89.04 89.25 88.48 88.74 5698
5/7/2013 86.59 86.76 86.01 86.59 5019
5/6/2013 87.37 87.37 86.20 86.73 4672
5/3/2013 87.21 87.92 86.62 87.16 14647
5/2/2013 89.75 89.93 86.98 87.75 35645
5/1/2013 95.00 95.84 93.25 93.36 4774
4/30/2013 94.17 94.24 93.30 93.64 2842
4/29/2013 93.54 94.45 93.36 94.30 4839
4/26/2013 92.80 92.95 92.28 92.32 4158
4/25/2013 93.34 93.92 92.21 93.09 10801
4/24/2013 92.40 92.43 91.49 91.50 7298
4/23/2013 91.76 92.31 91.30 91.97 7073
4/22/2013 91.17 91.56 90.49 91.42 9816
4/19/2013 90.07 90.95 89.61 90.53 8105
4/18/2013 89.91 90.42 89.70 90.14 8814
4/17/2013 88.40 88.67 87.66 88.48 6851
4/16/2013 89.99 89.99 89.16 89.76 5420
4/15/2013 90.52 90.62 88.64 88.68 6437
4/12/2013 91.95 92.22 91.43 91.76 3840
4/11/2013 90.58 90.90 90.44 90.67 3960
4/10/2013 89.17 90.00 89.06 89.82 1878
4/9/2013 89.55 90.14 89.14 89.81 3180
4/8/2013 89.13 89.77 88.77 89.69 4159
4/5/2013 88.58 89.16 88.44 89.13 3873
4/4/2013 89.47 90.12 89.29 90.07 1817
4/3/2013 89.13 89.52 88.88 89.14 2598
4/2/2013 90.10 90.25 89.43 89.98 4880
4/1/2013 91.23 91.71 90.79 91.03 2597
3/28/2013 89.76 91.43 89.68 91.36 4129
3/27/2013 89.31 89.92 89.12 89.83 1747
3/26/2013 89.66 90.14 89.62 90.00 3129
3/25/2013 90.82 91.00 89.89 90.61 5450
3/22/2013 91.13 91.15 90.29 90.70 4847
3/21/2013 90.80 91.06 90.23 90.73 3433
3/20/2013 93.00 93.00 91.98 92.09 2827
3/19/2013 92.07 92.21 91.53 91.98 3432
3/18/2013 92.00 92.19 90.88 90.98 3464
3/15/2013 92.41 92.65 92.00 92.03 2771
3/14/2013 92.44 93.45 92.22 93.03 3823
3/13/2013 91.86 92.00 91.47 91.78 4059
3/12/2013 91.63 91.99 91.35 91.56 4074
3/11/2013 91.41 91.75 91.05 91.34 3408
3/8/2013 92.69 92.85 91.85 92.00 4089
3/7/2013 94.51 94.74 93.18 93.67 2791
3/6/2013 94.39 94.98 94.19 94.70 3920
3/5/2013 94.99 95.39 94.60 94.86 4285
3/4/2013 94.54 95.35 94.32 95.20 2468
3/1/2013 93.79 96.98 93.08 96.29 9798
2/28/2013 93.87 94.93 93.63 93.66 3890
2/27/2013 95.83 96.28 94.98 96.10 3243
2/26/2013 95.91 96.21 94.76 95.35 1986
2/25/2013 96.05 96.46 95.01 95.07 2544
2/22/2013 96.31 96.32 95.22 96.01 5400
2/21/2013 94.40 94.90 94.14 94.38 4258
2/20/2013 95.27 95.60 94.70 94.72 4298
2/19/2013 95.71 96.15 95.45 95.50 4274
2/15/2013 95.13 96.22 95.00 95.67 7704
2/14/2013 95.03 96.03 93.45 93.68 8543
2/13/2013 99.94 100.80 99.66 100.37 2897
2/12/2013 99.11 99.76 98.98 99.35 1204
2/11/2013 99.31 99.50 98.59 99.42 2733
2/8/2013 100.00 100.38 99.78 100.12 2227
2/7/2013 99.88 100.13 99.10 100.06 2410
2/6/2013 100.10 100.83 100.10 100.79 1409
2/5/2013 101.02 101.06 99.91 100.32 2271
2/4/2013 101.59 102.04 100.67 101.40 4677
2/1/2013 101.00 101.80 100.23 101.63 3251
1/31/2013 99.86 100.77 99.86 100.14 1852
1/30/2013 100.14 100.50 100.02 100.11 1791
1/29/2013 99.97 100.53 99.87 100.35 1339
1/28/2013 99.80 99.99 99.22 99.55 1425
1/25/2013 99.74 100.95 99.66 100.87 2122
1/24/2013 100.02 100.38 99.81 99.92 2455
1/23/2013 100.12 100.21 99.38 99.77 1854
1/22/2013 99.55 99.85 99.09 99.36 2367
1/18/2013 100.58 100.59 99.33 100.04 2281
1/17/2013 100.17 100.47 99.98 100.29 1795
1/16/2013 99.90 99.96 99.20 99.79 18013
1/15/2013 98.09 98.77 98.01 98.65 2695
1/14/2013 98.07 98.48 98.05 98.32 1570
1/11/2013 97.84 98.60 97.53 98.55 4861
1/10/2013 97.10 97.76 96.80 97.61 2806
1/9/2013 96.13 96.96 95.99 96.90 2097
1/8/2013 94.00 95.68 94.00 95.48 3140
1/7/2013 92.62 93.05 92.29 92.95 2522
1/4/2013 92.79 93.72 92.62 93.50 2747
1/3/2013 92.63 93.12 92.37 92.74 1375
1/2/2013 93.62 93.86 92.69 93.21 1857
12/31/2012 92.10 92.28 91.57 92.18 1169
12/28/2012 92.04 92.27 91.10 91.14 1987
12/27/2012 92.26 92.45 91.50 92.27 2131
12/26/2012 92.48 92.79 91.86 91.99 1007
12/24/2012 92.78 92.80 92.23 92.49 431
Marketplace
Trading Center