Shire Shs Sponsored American Deposit Receipt Repr 3 Shs $250.80

down -1.01


29/7/2014 04:00 PM  |  NASDAQ : SHPG  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHPG historical data

Date Open High Low Close Volume
7/28/2014251.84253.11251.02251.811,068,840
7/25/2014254.32254.74252.08252.671,173,363
7/24/2014254.02254.58252.35252.943,223,633
7/23/2014255.26256.20253.85255.032,556,753
7/22/2014251.84254.90251.84253.962,706,058
7/21/2014253.48255.00252.02252.803,733,978
7/18/2014252.25258.55252.00257.066,476,571
7/17/2014245.24257.95245.14253.443,005,757
7/16/2014247.81249.46243.25249.273,590,434
7/15/2014251.34252.76249.02249.552,526,976
7/14/2014252.96255.70252.16254.275,376,391
7/11/2014239.38252.99237.58249.065,028,206
7/10/2014232.38239.66230.62238.611,219,876
7/9/2014234.50235.54231.55235.081,137,919
7/8/2014239.27239.41229.18232.923,072,402
7/7/2014237.99239.90235.90237.47535,972
7/3/2014235.74237.46235.02237.35467,616
7/2/2014232.58237.67232.12237.231,180,368
7/1/2014233.82235.62232.00235.421,048,104
6/30/2014235.56235.83233.42235.49716,411
6/27/2014235.60236.27233.03234.981,667,127
6/26/2014230.26235.04229.70234.29723,277
6/25/2014228.24231.63226.88231.141,196,284
6/24/2014222.69225.98222.30223.271,245,014
6/23/2014222.64228.35219.60227.401,774,090
6/20/2014223.23229.44219.02222.894,420,347
6/19/2014191.83192.42189.94191.71496,037
6/18/2014190.96196.62190.96194.241,479,151
6/17/2014184.60188.83184.31186.861,005,637
6/16/2014178.92191.91178.72191.111,483,799
6/13/2014178.26180.08178.09179.30259,335
6/12/2014180.84180.90178.70179.44246,311
6/11/2014180.30181.55180.22181.02169,720
6/10/2014180.76181.41180.39181.37250,674
6/9/2014179.86181.68179.66180.33325,766
6/6/2014179.38180.16178.30179.90178,620
6/5/2014178.25178.95176.52178.41334,922
6/4/2014175.75177.18175.55177.18306,274
6/3/2014174.61175.75174.00175.60370,270
6/2/2014175.58175.72172.72175.52432,922
5/30/2014172.30173.80170.74173.39479,263
5/29/2014172.72174.01172.50173.85176,234
5/28/2014173.50174.30171.89172.70343,719
5/27/2014172.44174.10171.92173.92427,175
5/23/2014170.60171.25170.33170.73137,330
5/22/2014169.32170.65169.16169.96236,916
5/21/2014169.61171.19169.16169.95444,590
5/20/2014168.75169.44167.12168.10350,993
5/19/2014167.38170.10167.22169.43543,832
5/16/2014163.68166.16163.09166.00482,985
5/15/2014165.78166.69164.23166.49513,409
5/14/2014167.62169.02167.00168.45422,655
5/13/2014166.81169.37166.77169.27446,748
5/12/2014168.02168.08166.02166.97789,073
5/9/2014169.54169.65166.20168.15560,573
5/8/2014170.00173.12169.08169.82637,179
5/7/2014169.95170.18167.34170.141,002,345
5/6/2014170.75172.65170.06170.21925,004
5/5/2014174.32175.47173.13174.481,237,738
5/2/2014178.34180.91173.79174.46873,154
5/1/2014173.76176.28172.39175.871,117,342
4/30/2014168.82171.92168.58171.75977,489
4/29/2014165.84169.34162.82169.132,077,380
4/28/2014165.88174.19163.16172.332,534,937
4/25/2014163.73163.74160.74162.45632,471
4/24/2014166.16166.38162.12165.40919,142
4/23/2014159.96165.60159.60164.201,540,505
4/22/2014156.02161.44155.54159.912,154,517
4/21/2014148.05151.57147.70151.35400,612
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
3/28/2014152.49152.98146.26148.221,806,792
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
Trading Center