Shire Plc (SHP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shire Plc

Date Open High Low Close* Volume
25/11/2011 1,953.00p 2,001.00p 1,937.00p 1,989.00p 1629213
24/11/2011 2,010.00p 2,012.00p 1,956.00p 1,962.00p 958591
23/11/2011 1,988.00p 2,017.00p 1,978.00p 2,010.00p 1003800
22/11/2011 2,010.00p 2,022.00p 1,995.00p 1,995.00p 1592976
21/11/2011 1,994.00p 2,019.00p 1,976.00p 2,008.00p 1420891
18/11/2011 2,019.00p 2,034.00p 2,000.00p 2,005.00p 789818
17/11/2011 2,048.00p 2,049.00p 2,030.76p 2,034.00p 829032
16/11/2011 2,034.00p 2,059.00p 2,012.00p 2,056.00p 1392879
15/11/2011 2,012.00p 2,039.00p 1,981.00p 2,034.00p 1025636
14/11/2011 2,029.00p 2,035.23p 2,004.00p 2,015.00p 524240
11/11/2011 1,993.00p 2,033.00p 1,991.00p 2,019.00p 1525642
10/11/2011 1,985.00p 2,013.00p 1,985.00p 1,995.00p 807584
09/11/2011 2,013.00p 2,021.00p 1,974.00p 1,991.00p 855365
08/11/2011 1,990.00p 2,010.00p 1,984.69p 2,002.00p 947073
07/11/2011 2,003.00p 2,015.00p 1,979.00p 1,988.00p 891822
04/11/2011 2,018.00p 2,043.00p 2,007.00p 2,007.00p 1352354
03/11/2011 1,953.00p 2,014.00p 1,949.00p 2,011.00p 1568033
02/11/2011 1,947.00p 1,976.00p 1,916.00p 1,970.00p 1732939
01/11/2011 1,919.00p 1,953.00p 1,900.00p 1,942.00p 1600052
31/10/2011 1,961.00p 2,039.66p 1,951.00p 1,951.00p 1962982
28/10/2011 1,987.00p 2,016.00p 1,836.00p 1,962.00p 2335044
27/10/2011 2,041.00p 2,041.00p 1,960.00p 1,973.00p 1526583
26/10/2011 1,960.00p 2,005.00p 1,954.00p 2,005.00p 1081294
25/10/2011 1,982.00p 1,988.00p 1,942.00p 1,952.00p 1923802
24/10/2011 2,002.00p 2,004.00p 1,953.00p 1,983.00p 1707658
21/10/2011 2,009.00p 2,019.00p 1,991.00p 2,002.00p 2801265
20/10/2011 1,985.00p 2,021.00p 1,982.00p 2,012.00p 1183209
19/10/2011 2,000.00p 2,019.00p 1,998.00p 2,005.00p 1248196
18/10/2011 2,003.00p 2,038.00p 2,003.00p 2,031.00p 715771
17/10/2011 2,065.00p 2,072.00p 2,014.00p 2,024.00p 1130872
14/10/2011 2,028.00p 2,070.00p 2,014.00p 2,062.00p 1042799
13/10/2011 1,983.00p 2,021.00p 1,975.00p 2,021.00p 1271836
12/10/2011 2,016.00p 2,021.00p 1,982.00p 1,989.00p 1287410
11/10/2011 2,011.00p 2,028.00p 2,007.00p 2,022.00p 774255
10/10/2011 2,035.00p 2,050.00p 2,006.00p 2,014.00p 1133048
07/10/2011 2,009.00p 2,034.00p 1,998.00p 2,023.00p 870852
06/10/2011 1,967.00p 2,005.00p 1,959.00p 2,005.00p 1341966
05/10/2011 1,895.00p 1,954.00p 1,890.00p 1,948.00p 1321592
04/10/2011 1,935.00p 1,938.00p 1,874.78p 1,883.00p 1929032
03/10/2011 1,993.00p 1,993.00p 1,966.00p 1,972.00p 1151687
30/09/2011 1,990.00p 2,011.00p 1,968.00p 2,010.00p 1085485
29/09/2011 1,982.00p 2,013.00p 1,974.00p 1,981.00p 646659
28/09/2011 2,005.00p 2,031.00p 1,983.00p 1,989.00p 922607
27/09/2011 2,008.00p 2,025.00p 1,985.00p 2,023.00p 916830
26/09/2011 1,927.00p 1,986.00p 1,927.00p 1,965.00p 1109278
23/09/2011 1,989.00p 1,993.00p 1,912.00p 1,948.00p 892612
22/09/2011 1,984.00p 1,984.00p 1,922.00p 1,970.00p 1343342
21/09/2011 2,027.00p 2,034.00p 2,006.00p 2,013.00p 919704
20/09/2011 1,980.00p 2,024.00p 1,973.00p 2,017.00p 661657
19/09/2011 1,990.00p 2,005.00p 1,962.00p 1,985.00p 662068
16/09/2011 1,993.00p 2,008.00p 1,977.00p 1,997.00p 1890537
15/09/2011 1,960.00p 1,991.00p 1,953.00p 1,980.00p 1220672
14/09/2011 1,914.00p 1,955.00p 1,912.00p 1,950.00p 1388271
13/09/2011 1,973.00p 1,974.00p 1,908.00p 1,920.00p 1773564
12/09/2011 1,927.00p 1,954.00p 1,904.00p 1,942.00p 486164
09/09/2011 2,009.00p 2,029.00p 1,967.00p 1,977.00p 1079586
08/09/2011 2,006.00p 2,027.00p 1,990.00p 2,018.00p 1259407
07/09/2011 1,982.00p 2,001.00p 1,961.00p 1,999.00p 1554627
06/09/2011 1,906.00p 1,949.00p 1,903.00p 1,946.00p 1320149
05/09/2011 1,913.00p 1,942.00p 1,896.00p 1,913.00p 1042441
02/09/2011 1,972.00p 1,981.00p 1,946.00p 1,963.00p 1272788
01/09/2011 1,985.00p 2,012.00p 1,965.00p 1,996.00p 1359769
31/08/2011 1,939.00p 1,987.00p 1,929.00p 1,987.00p 1963564
30/08/2011 1,970.00p 1,970.00p 1,914.00p 1,932.00p 3273720
26/08/2011 1,959.00p 1,962.00p 1,891.00p 1,921.00p 1913390
25/08/2011 2,013.00p 2,013.00p 1,904.00p 1,955.00p 2831557
24/08/2011 1,988.00p 2,028.00p 1,965.00p 2,012.00p 1539745
23/08/2011 1,969.00p 1,987.00p 1,958.00p 1,979.00p 2095895
22/08/2011 1,902.00p 1,971.00p 1,881.00p 1,954.00p 1130951
19/08/2011 1,896.00p 1,916.00p 1,836.00p 1,901.00p 1728699
18/08/2011 1,963.00p 1,981.00p 1,897.00p 1,902.00p 1744792
17/08/2011 1,956.00p 1,997.00p 1,943.00p 1,983.00p 1593782
16/08/2011 1,945.00p 1,975.00p 1,944.00p 1,963.00p 1147515
15/08/2011 1,969.00p 1,985.00p 1,949.00p 1,951.00p 1165943
12/08/2011 1,887.00p 1,949.00p 1,868.00p 1,949.00p 1748873
11/08/2011 1,881.00p 1,891.00p 1,821.00p 1,876.00p 1904467
10/08/2011 1,897.00p 1,905.00p 1,825.00p 1,828.00p 1889619
09/08/2011 1,811.00p 1,872.00p 1,761.00p 1,865.00p 3845213
08/08/2011 1,850.00p 1,885.00p 1,818.00p 1,818.00p 2447607
05/08/2011 1,859.00p 1,904.00p 1,830.00p 1,864.00p 2413146
04/08/2011 1,960.00p 1,964.00p 1,900.00p 1,904.00p 1828516
03/08/2011 1,999.00p 2,010.00p 1,923.00p 1,945.00p 2554101
02/08/2011 2,071.00p 2,078.00p 2,006.00p 2,026.00p 2042618
01/08/2011 2,127.00p 2,145.00p 2,088.00p 2,099.00p 2000211
29/07/2011 2,115.00p 2,147.00p 2,099.00p 2,119.00p 2858257
28/07/2011 2,066.00p 2,138.00p 2,013.00p 2,136.00p 3684504
27/07/2011 2,076.00p 2,134.85p 2,046.00p 2,050.00p 1686592
26/07/2011 2,078.00p 2,078.00p 2,059.00p 2,071.00p 1087792
25/07/2011 2,058.00p 2,083.00p 2,057.76p 2,074.00p 1296206
22/07/2011 2,077.00p 2,082.00p 2,053.00p 2,064.00p 1093258
21/07/2011 2,079.00p 2,084.00p 2,043.00p 2,071.00p 1443377
20/07/2011 2,084.00p 2,085.00p 2,055.00p 2,077.00p 1554522
19/07/2011 2,080.00p 2,080.00p 2,056.00p 2,074.00p 1292979
18/07/2011 2,053.00p 2,077.00p 2,052.00p 2,075.00p 1761656
15/07/2011 2,069.00p 2,074.00p 2,052.00p 2,064.00p 1425201
14/07/2011 2,039.00p 2,091.00p 2,033.00p 2,073.00p 2425256
13/07/2011 2,040.00p 2,049.00p 2,005.00p 2,046.00p 1957429
12/07/2011 1,989.00p 2,020.00p 1,979.00p 2,002.00p 2092511
11/07/2011 1,972.00p 2,009.00p 1,970.00p 2,002.00p 1819760
08/07/2011 1,967.00p 1,986.00p 1,967.00p 1,980.00p 789865
07/07/2011 1,975.00p 1,985.00p 1,962.00p 1,965.00p 1127491
06/07/2011 1,964.00p 1,973.00p 1,957.00p 1,971.00p 1105873
05/07/2011 1,961.00p 1,972.00p 1,950.00p 1,961.00p 1756558
04/07/2011 1,954.00p 1,968.00p 1,944.16p 1,961.00p 1105420
01/07/2011 1,949.00p 1,962.00p 1,943.00p 1,947.00p 1308687
30/06/2011 1,934.00p 1,947.00p 1,923.00p 1,945.00p 1715347
29/06/2011 1,919.00p 1,931.00p 1,913.00p 1,930.00p 1120792
28/06/2011 1,892.00p 1,917.00p 1,890.00p 1,910.00p 1609686
27/06/2011 1,870.00p 1,899.00p 1,866.00p 1,890.00p 1410136
24/06/2011 1,873.00p 1,883.00p 1,846.00p 1,873.00p 1592619
23/06/2011 1,845.00p 1,856.00p 1,835.00p 1,854.00p 1551124
22/06/2011 1,842.00p 1,851.00p 1,834.00p 1,847.00p 983589
21/06/2011 1,835.00p 1,852.00p 1,830.00p 1,845.00p 1120309
20/06/2011 1,822.00p 1,836.00p 1,811.00p 1,836.00p 887435
17/06/2011 1,816.00p 1,835.00p 1,811.00p 1,832.00p 1788731
16/06/2011 1,845.00p 1,849.00p 1,812.00p 1,826.00p 1587296
15/06/2011 1,865.00p 1,865.00p 1,845.00p 1,848.00p 1009486
14/06/2011 1,849.00p 1,868.00p 1,849.00p 1,863.00p 1175701
13/06/2011 1,844.00p 1,850.00p 1,830.00p 1,841.00p 1314065
10/06/2011 1,869.00p 1,893.00p 1,846.00p 1,847.00p 1396869
09/06/2011 1,875.00p 1,895.00p 1,868.00p 1,870.00p 1511607
08/06/2011 1,887.00p 1,899.00p 1,872.00p 1,875.00p 952025
07/06/2011 1,891.00p 1,901.00p 1,883.00p 1,895.00p 1031980
06/06/2011 1,868.00p 1,898.00p 1,861.00p 1,894.00p 1265611
03/06/2011 1,888.00p 1,895.00p 1,874.00p 1,878.00p 1497439
02/06/2011 1,905.00p 1,921.00p 1,891.00p 1,891.00p 1370062
01/06/2011 1,929.00p 1,942.00p 1,920.00p 1,927.00p 2038197
31/05/2011 1,893.00p 1,923.00p 1,878.00p 1,917.00p 2576186
27/05/2011 1,859.00p 1,892.00p 1,850.00p 1,888.00p 2894327
26/05/2011 1,873.00p 1,873.00p 1,838.00p 1,850.00p 4483649
25/05/2011 1,879.00p 1,895.00p 1,870.00p 1,875.00p 2388791
24/05/2011 1,878.00p 1,904.00p 1,868.00p 1,891.00p 1062520
23/05/2011 1,886.00p 1,898.00p 1,877.00p 1,882.00p 1320106
20/05/2011 1,935.00p 1,937.00p 1,902.00p 1,907.00p 1228145
19/05/2011 1,956.00p 1,965.00p 1,918.00p 1,922.00p 2492560
18/05/2011 1,905.00p 1,962.00p 1,871.00p 1,949.00p 3275376
17/05/2011 1,925.00p 1,925.00p 1,890.00p 1,900.00p 1580179
16/05/2011 1,951.00p 1,958.00p 1,922.00p 1,935.00p 1195833
13/05/2011 1,964.00p 1,987.00p 1,954.53p 1,961.00p 1946012
12/05/2011 1,917.00p 1,961.00p 1,898.00p 1,958.00p 2263572
11/05/2011 1,888.00p 1,924.00p 1,877.00p 1,922.00p 2061530
10/05/2011 1,876.00p 1,888.00p 1,864.00p 1,879.00p 1159910
09/05/2011 1,859.00p 1,876.00p 1,856.00p 1,875.00p 1143169
06/05/2011 1,845.00p 1,873.00p 1,835.00p 1,867.00p 1850814
05/05/2011 1,875.00p 1,875.00p 1,844.00p 1,847.00p 1003394
04/05/2011 1,881.00p 1,902.00p 1,863.00p 1,867.00p 1692548
03/05/2011 1,831.00p 1,878.00p 1,831.00p 1,878.00p 1715756
28/04/2011 1,910.00p 1,910.00p 1,843.00p 1,850.00p 2146111
27/04/2011 1,875.00p 1,902.00p 1,871.00p 1,901.00p 1123395
26/04/2011 1,866.00p 1,880.00p 1,683.00p 1,879.00p 1098037
21/04/2011 1,884.00p 1,891.00p 1,857.00p 1,866.00p 709281
20/04/2011 1,862.00p 1,900.00p 1,862.00p 1,878.00p 1399299
19/04/2011 1,854.00p 1,872.00p 1,844.00p 1,848.00p 3169763
18/04/2011 1,876.00p 1,878.00p 1,833.00p 1,833.00p 2176609
15/04/2011 1,874.00p 1,911.00p 1,874.00p 1,889.00p 1531567
14/04/2011 1,863.00p 1,892.00p 1,861.00p 1,876.00p 1225750
13/04/2011 1,845.00p 1,881.00p 1,832.00p 1,870.00p 1263237
12/04/2011 1,836.00p 1,865.00p 1,830.00p 1,841.00p 1458046
11/04/2011 1,818.00p 1,844.00p 1,811.00p 1,839.00p 1216943
08/04/2011 1,820.00p 1,835.00p 1,816.00p 1,819.00p 3375974
07/04/2011 1,801.00p 1,803.00p 1,785.00p 1,791.00p 1136333
06/04/2011 1,814.00p 1,820.00p 1,799.00p 1,800.00p 1427473
05/04/2011 1,820.00p 1,825.00p 1,807.00p 1,811.00p 1158154
04/04/2011 1,809.00p 1,833.00p 1,809.00p 1,820.00p 1300943
01/04/2011 1,814.00p 1,828.00p 1,803.08p 1,818.00p 1455308
31/03/2011 1,820.00p 1,828.00p 1,811.00p 1,811.00p 1644666
30/03/2011 1,821.00p 1,832.00p 1,815.00p 1,821.00p 1253819
29/03/2011 1,813.00p 1,817.00p 1,803.00p 1,813.00p 1275091
28/03/2011 1,825.00p 1,834.00p 1,811.00p 1,812.00p 843243
25/03/2011 1,844.00p 1,844.00p 1,818.00p 1,827.00p 991239
24/03/2011 1,803.00p 1,836.00p 1,798.00p 1,832.00p 1191300
23/03/2011 1,790.00p 1,812.00p 1,790.00p 1,807.00p 1259937
22/03/2011 1,831.00p 1,831.00p 1,792.00p 1,799.00p 1385602
21/03/2011 1,834.00p 1,840.00p 1,817.00p 1,828.00p 1164528
18/03/2011 1,785.00p 1,826.00p 1,775.00p 1,819.00p 2398072
17/03/2011 1,755.00p 1,784.00p 1,741.69p 1,784.00p 1637238
16/03/2011 1,764.00p 1,775.00p 1,748.00p 1,748.00p 2136580
15/03/2011 1,769.00p 1,800.00p 1,754.00p 1,767.00p 2471325
14/03/2011 1,789.00p 1,806.00p 1,788.00p 1,797.00p 1297265
11/03/2011 1,782.00p 1,802.00p 1,776.00p 1,796.00p 2116451
10/03/2011 1,777.00p 1,804.00p 1,774.00p 1,796.00p 2353580
09/03/2011 1,737.00p 1,773.00p 1,735.00p 1,767.00p 1029460
08/03/2011 1,764.00p 1,764.00p 1,749.00p 1,752.00p 1826392
07/03/2011 1,747.00p 1,763.00p 1,738.00p 1,757.00p 2041788
04/03/2011 1,761.00p 1,775.00p 1,745.00p 1,748.00p 1190136
03/03/2011 1,728.00p 1,764.00p 1,720.00p 1,763.00p 1742450
02/03/2011 1,735.00p 1,737.00p 1,713.00p 1,719.00p 1224915
01/03/2011 1,749.00p 1,771.00p 1,740.00p 1,744.00p 1281259
28/02/2011 1,745.00p 1,754.00p 1,736.00p 1,741.00p 1330944
25/02/2011 1,693.00p 1,742.00p 1,681.00p 1,742.00p 1351959
24/02/2011 1,657.00p 1,688.00p 1,651.00p 1,685.00p 1479997
23/02/2011 1,691.00p 1,699.00p 1,664.00p 1,671.00p 1769978
22/02/2011 1,716.00p 1,730.00p 1,687.00p 1,694.00p 1684947
21/02/2011 1,723.00p 1,739.00p 1,719.00p 1,723.00p 877976
18/02/2011 1,736.00p 1,739.00p 1,726.00p 1,734.00p 1192187
17/02/2011 1,737.00p 1,743.99p 1,720.00p 1,739.00p 2808938
16/02/2011 1,715.00p 1,741.00p 1,707.00p 1,740.00p 1683419
15/02/2011 1,708.00p 1,713.00p 1,699.00p 1,704.00p 1171618
14/02/2011 1,689.00p 1,708.00p 1,688.00p 1,704.00p 2300066
11/02/2011 1,677.00p 1,703.00p 1,677.00p 1,695.00p 1857953

*Close Price adjusted for both dividends and splits