Shire Shs Sponsored American Deposit Receipt Repr 3 Shs $147.36

up +0.58


17/4/2014 08:10 PM  |  NASDAQ : SHPG  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHPG historical data

Date Open High Low Close Volume
4/17/2014147.32147.54145.98147.36255,429
4/16/2014146.29146.90145.34146.78474,037
4/15/2014144.07145.10141.66144.40415,631
4/14/2014143.63143.94141.77142.84285,052
4/11/2014142.87145.00142.42142.83432,566
4/10/2014149.71149.72145.94146.02773,121
4/9/2014147.17147.98145.85147.37431,615
4/8/2014144.35145.10143.32144.90632,778
4/7/2014145.49145.66142.93143.81532,268
4/4/2014148.35148.42143.99144.22517,360
4/3/2014148.43148.59146.88147.52364,961
4/2/2014148.79149.39148.50148.82447,540
4/1/2014147.95148.54147.60148.03427,104
3/31/2014148.35148.75146.94148.53558,752
3/28/2014152.49152.98146.26148.221,806,790
3/27/2014152.43152.55150.94151.30538,242
3/26/2014152.08152.72150.70150.89494,416
3/25/2014150.33150.54147.83148.84557,028
3/24/2014151.03151.26147.47147.59803,679
3/21/2014153.47153.58148.94149.99842,860
3/20/2014153.53154.48153.20153.49555,248
3/19/2014157.33157.56154.72155.25411,696
3/18/2014155.34156.24155.04155.73400,964
3/17/2014155.68156.66155.47155.66448,569
3/14/2014153.56155.12153.48153.90584,674
3/13/2014158.67158.67154.69154.84568,727
3/12/2014160.30160.74158.91159.44572,779
3/11/2014164.01164.66162.94163.07253,265
3/10/2014164.51164.53162.12163.41261,487
3/7/2014164.66165.01163.06164.06652,083
3/6/2014167.61167.74162.80162.80871,604
3/5/2014170.35170.59167.66168.19730,325
3/4/2014170.10172.27170.10171.77684,948
3/3/2014164.28166.24163.62165.68453,870
2/28/2014171.03171.24164.56165.151,032,260
2/27/2014170.79171.36170.23171.15371,154
2/26/2014170.01170.87168.31169.31376,880
2/25/2014171.14171.14169.34169.55577,677
2/24/2014168.04170.14167.85169.04443,931
2/21/2014167.81169.22167.31168.06415,234
2/20/2014165.74166.80165.29166.47261,123
2/19/2014165.81167.97165.48165.78453,581
2/18/2014164.94165.42163.82165.12594,078
2/14/2014160.86162.98160.23162.96721,613
2/13/2014158.89159.53156.28157.73606,454
2/12/2014156.33156.43155.20156.08847,053
2/11/2014155.54156.57154.94155.74465,598
2/10/2014154.41155.96154.07155.64333,056
2/7/2014152.44154.37152.34154.22655,301
2/6/2014153.44153.99152.70153.75536,929
2/5/2014151.11151.62149.88151.22593,494
2/4/2014147.17148.20147.12147.81297,158
2/3/2014149.29149.64145.94146.14287,538
1/31/2014147.84150.46147.83149.62211,394
1/30/2014150.74150.96149.56150.48307,706
1/29/2014148.23149.83147.76148.20349,041
1/28/2014150.11151.32149.95151.02285,943
1/27/2014146.17147.03145.33146.36417,424
1/24/2014147.50147.54145.00145.74511,865
1/23/2014150.35150.52149.34149.96326,525
1/22/2014150.00150.71149.58149.95474,444
1/21/2014148.36148.80147.60148.46384,034
1/17/2014148.92149.56148.24148.48418,427
1/16/2014146.47146.71145.84146.45283,279
1/15/2014147.50147.50146.15146.62397,786
1/14/2014143.65147.56143.60147.131,141,260
1/13/2014142.97143.48141.32141.84336,137
1/10/2014143.79144.90143.60144.71169,048
1/9/2014144.23144.37142.91143.59396,026
1/8/2014140.91142.72140.48142.43256,549
1/7/2014140.23142.16140.19141.79270,294
1/6/2014140.61141.11140.06140.68412,313
1/3/2014139.75140.19139.23139.32114,228
1/2/2014139.97140.09138.78139.18288,531
12/31/2013141.67141.88140.77141.29227,078
12/30/2013139.61141.21139.50140.66297,398
12/27/2013140.89141.32140.47140.87399,972
12/26/2013139.48139.53138.98139.33196,109
12/24/2013138.97139.48138.88139.11320,717
12/23/2013137.95138.68137.45138.43396,791
12/20/2013136.83138.23136.68137.71483,656
12/19/2013137.21137.55136.78137.03302,432
12/18/2013137.54138.52136.29138.33466,934
12/17/2013136.99137.04136.04136.55233,239
12/16/2013135.66136.88135.56136.831,212,920
12/13/2013132.80133.72131.86133.09297,186
12/12/2013132.90133.26132.01132.25523,885
12/11/2013134.85134.85132.55133.01428,533
12/10/2013133.69134.41133.33134.31537,043
12/9/2013135.77135.84134.15134.99385,553
12/6/2013132.74134.79132.68134.21705,298
12/5/2013130.98135.80130.60133.12984,901
12/4/2013129.63132.27129.58132.02605,074
12/3/2013131.93132.41131.25131.99432,116
12/2/2013133.10133.63132.43132.50369,708
11/29/2013135.73136.91135.47135.8189,785
11/27/2013136.39136.58135.33135.93248,348
11/26/2013136.12136.75135.90136.36313,840
11/25/2013138.28138.36137.18137.79283,233
11/22/2013137.76138.69137.36138.60186,721
Trading Center