Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2010 1,449.00p 1,477.00p 1,435.00p 1,462.00p 1779886
27/04/2010 1,460.00p 1,477.00p 1,449.00p 1,461.00p 2081867
26/04/2010 1,438.00p 1,473.00p 1,438.00p 1,468.00p 3542529
23/04/2010 1,412.00p 1,448.00p 1,401.00p 1,432.00p 3500755
22/04/2010 1,449.00p 1,459.00p 1,400.00p 1,411.00p 4820696
21/04/2010 1,487.00p 1,487.00p 1,460.00p 1,462.00p 1799936
20/04/2010 1,470.00p 1,480.11p 1,458.00p 1,479.00p 1084567
19/04/2010 1,474.00p 1,478.00p 1,465.00p 1,469.00p 1383925
16/04/2010 1,456.00p 1,474.00p 1,453.00p 1,469.00p 2692179
15/04/2010 1,426.00p 1,464.00p 1,426.00p 1,463.00p 2447288
14/04/2010 1,440.00p 1,440.00p 1,426.00p 1,430.00p 1099914
13/04/2010 1,437.00p 1,446.00p 1,431.00p 1,435.00p 2291017
12/04/2010 1,444.00p 1,451.00p 1,435.00p 1,443.00p 2367122
09/04/2010 1,457.00p 1,457.00p 1,443.00p 1,449.00p 712935
08/04/2010 1,453.00p 1,465.00p 1,447.00p 1,450.00p 1865824
07/04/2010 1,443.00p 1,458.00p 1,438.00p 1,453.00p 674272
06/04/2010 1,449.00p 1,453.00p 1,442.00p 1,447.00p 795405
01/04/2010 1,460.00p 1,460.00p 1,445.00p 1,448.00p 1834037
31/03/2010 1,452.00p 1,461.00p 1,446.00p 1,454.00p 1960938
30/03/2010 1,484.00p 1,484.00p 1,450.00p 1,452.00p 1881277
29/03/2010 1,493.00p 1,496.00p 1,479.00p 1,484.00p 683485
26/03/2010 1,511.00p 1,520.00p 1,490.00p 1,494.00p 1142055
25/03/2010 1,507.00p 1,526.00p 1,507.00p 1,516.00p 1380581
24/03/2010 1,482.00p 1,526.00p 1,478.00p 1,509.00p 2108701
23/03/2010 1,483.00p 1,484.00p 1,470.00p 1,478.00p 1297867
22/03/2010 1,462.00p 1,484.00p 1,460.00p 1,481.00p 641985
19/03/2010 1,455.00p 1,472.00p 1,450.00p 1,470.00p 2681497
18/03/2010 1,438.00p 1,458.00p 1,430.00p 1,455.00p 1100002
17/03/2010 1,449.00p 1,456.00p 1,432.00p 1,440.00p 2339286
16/03/2010 1,474.00p 1,477.00p 1,458.00p 1,466.00p 1514870
15/03/2010 1,460.00p 1,472.00p 1,458.00p 1,466.00p 2225366
12/03/2010 1,458.00p 1,462.00p 1,447.00p 1,449.00p 1181757
11/03/2010 1,464.00p 1,469.00p 1,450.00p 1,454.00p 1292227
10/03/2010 1,461.00p 1,477.00p 1,454.00p 1,467.00p 1762048
09/03/2010 1,468.00p 1,473.00p 1,462.00p 1,468.00p 1534898
08/03/2010 1,474.00p 1,480.00p 1,453.00p 1,467.00p 934616
05/03/2010 1,480.00p 1,485.00p 1,469.00p 1,472.00p 1653363
04/03/2010 1,474.00p 1,487.00p 1,467.00p 1,478.00p 2559418
03/03/2010 1,465.00p 1,478.00p 1,452.00p 1,476.00p 2979464
02/03/2010 1,438.00p 1,466.00p 1,438.00p 1,465.00p 2052532
01/03/2010 1,417.00p 1,445.00p 1,407.00p 1,443.00p 2225454
26/02/2010 1,398.00p 1,409.00p 1,381.00p 1,407.00p 2192737
25/02/2010 1,363.00p 1,400.00p 1,362.00p 1,392.00p 3881157
24/02/2010 1,370.00p 1,380.00p 1,353.00p 1,365.00p 1658084
23/02/2010 1,377.00p 1,380.00p 1,345.00p 1,368.00p 3490464
22/02/2010 1,377.00p 1,383.00p 1,338.00p 1,380.00p 3381021
19/02/2010 1,301.00p 1,414.00p 1,292.00p 1,370.00p 7071616
18/02/2010 1,291.00p 1,312.00p 1,287.00p 1,310.00p 2152821
17/02/2010 1,286.00p 1,294.00p 1,282.00p 1,289.00p 982687
16/02/2010 1,274.00p 1,281.00p 1,273.00p 1,280.00p 1621434
15/02/2010 1,265.00p 1,278.00p 1,265.00p 1,269.00p 696527
12/02/2010 1,262.00p 1,272.00p 1,249.00p 1,259.00p 1263862
11/02/2010 1,243.00p 1,260.00p 1,242.00p 1,255.00p 1213416
10/02/2010 1,248.00p 1,256.00p 1,236.00p 1,238.00p 1008753
09/02/2010 1,232.00p 1,251.00p 1,228.00p 1,247.00p 1166019
08/02/2010 1,232.00p 1,244.00p 1,223.00p 1,236.00p 1151235
05/02/2010 1,252.00p 1,256.00p 1,229.00p 1,234.00p 1810761
04/02/2010 1,259.00p 1,273.00p 1,251.00p 1,257.00p 2088813
03/02/2010 1,258.00p 1,267.00p 1,253.00p 1,259.00p 1296629
02/02/2010 1,271.00p 1,278.00p 1,258.00p 1,264.00p 1962048
01/02/2010 1,235.00p 1,277.00p 1,227.00p 1,273.00p 1569011
29/01/2010 1,235.00p 1,242.00p 1,222.00p 1,237.00p 1661621
28/01/2010 1,242.00p 1,245.00p 1,218.00p 1,222.00p 1525405
27/01/2010 1,234.00p 1,235.00p 1,225.00p 1,232.00p 1073981
26/01/2010 1,215.00p 1,239.00p 1,206.00p 1,239.00p 1223472
25/01/2010 1,225.00p 1,232.00p 1,216.00p 1,220.00p 1234760
22/01/2010 1,240.00p 1,245.00p 1,230.00p 1,231.00p 2369867
21/01/2010 1,261.00p 1,276.00p 1,237.00p 1,240.00p 1786226
20/01/2010 1,239.00p 1,276.00p 1,235.00p 1,261.00p 2925386
19/01/2010 1,233.00p 1,241.00p 1,209.00p 1,229.00p 1593692
18/01/2010 1,226.00p 1,231.00p 1,218.00p 1,224.00p 778088
15/01/2010 1,239.00p 1,243.00p 1,218.00p 1,222.00p 3127322
14/01/2010 1,239.00p 1,247.85p 1,227.00p 1,241.00p 1187745
13/01/2010 1,234.00p 1,249.00p 1,228.00p 1,235.00p 1126108
12/01/2010 1,237.00p 1,246.00p 1,224.00p 1,234.00p 897775
11/01/2010 1,229.00p 1,246.00p 1,227.00p 1,244.00p 794407
08/01/2010 1,234.00p 1,239.00p 1,222.00p 1,223.00p 892948
07/01/2010 1,226.00p 1,239.00p 1,219.00p 1,232.00p 1272271
06/01/2010 1,219.00p 1,228.00p 1,213.00p 1,228.00p 1612492
05/01/2010 1,227.00p 1,230.00p 1,211.00p 1,222.00p 1069821
04/01/2010 1,204.00p 1,232.00p 1,204.00p 1,232.00p 1038085
31/12/2009 1,215.00p 1,219.00p 1,206.00p 1,210.00p 210823
30/12/2009 1,217.00p 1,218.00p 1,206.00p 1,208.00p 329884
29/12/2009 1,212.00p 1,244.00p 1,205.00p 1,216.00p 822150
24/12/2009 1,193.00p 1,205.00p 1,189.00p 1,205.00p 239173
23/12/2009 1,204.00p 1,212.00p 1,196.00p 1,199.00p 420109
22/12/2009 1,194.00p 1,208.00p 1,191.00p 1,198.00p 1152625
21/12/2009 1,179.00p 1,198.00p 1,176.00p 1,191.00p 935680
18/12/2009 1,171.00p 1,186.00p 1,171.00p 1,175.00p 2204673
17/12/2009 1,177.00p 1,182.00p 1,164.00p 1,174.00p 1523203
16/12/2009 1,199.00p 1,209.50p 1,188.00p 1,193.00p 1294680
15/12/2009 1,189.00p 1,200.00p 1,181.03p 1,197.00p 1053759
14/12/2009 1,163.00p 1,186.00p 1,158.00p 1,183.00p 1059403
11/12/2009 1,165.00p 1,180.00p 1,158.00p 1,159.00p 1551919
10/12/2009 1,166.00p 1,171.00p 1,158.00p 1,164.00p 1854253
09/12/2009 1,182.00p 1,187.00p 1,168.00p 1,168.00p 1624160
08/12/2009 1,197.00p 1,213.00p 1,178.00p 1,181.00p 1352280
07/12/2009 1,190.00p 1,196.00p 1,179.00p 1,190.00p 1079956
04/12/2009 1,192.00p 1,206.00p 1,180.00p 1,196.00p 1357932
03/12/2009 1,201.00p 1,202.00p 1,179.00p 1,190.00p 1956143
02/12/2009 1,193.00p 1,201.63p 1,183.00p 1,196.00p 2775984
01/12/2009 1,189.00p 1,206.00p 1,185.00p 1,200.00p 1297921
30/11/2009 1,185.00p 1,196.00p 1,174.00p 1,185.00p 1546704
27/11/2009 1,149.00p 1,191.00p 1,146.00p 1,187.00p 1126916
26/11/2009 1,182.00p 1,197.00p 1,163.00p 1,164.00p 852430
25/11/2009 1,176.00p 1,198.00p 1,176.00p 1,188.00p 2242287
24/11/2009 1,154.00p 1,178.00p 1,153.00p 1,172.00p 1155646
23/11/2009 1,139.00p 1,201.00p 1,138.32p 1,159.00p 982060
20/11/2009 1,122.00p 1,140.00p 1,122.00p 1,135.00p 2397545
19/11/2009 1,140.00p 1,148.00p 1,117.00p 1,119.00p 1410547
18/11/2009 1,136.00p 1,150.00p 1,136.00p 1,143.00p 1572997
17/11/2009 1,150.00p 1,151.00p 1,121.00p 1,125.00p 2144120
16/11/2009 1,184.00p 1,195.00p 1,152.00p 1,155.00p 2108094
13/11/2009 1,138.00p 1,151.00p 1,137.00p 1,148.00p 714636
12/11/2009 1,138.00p 1,139.00p 1,124.00p 1,132.00p 1234869
11/11/2009 1,139.00p 1,146.00p 1,135.00p 1,140.00p 825902
10/11/2009 1,123.00p 1,134.00p 1,120.00p 1,132.00p 1521422
09/11/2009 1,108.00p 1,147.00p 1,108.00p 1,135.00p 2674697
06/11/2009 1,074.00p 1,103.00p 1,071.00p 1,095.00p 2532380
05/11/2009 1,059.00p 1,078.00p 1,053.00p 1,074.00p 1228912
04/11/2009 1,058.00p 1,068.00p 1,049.00p 1,064.00p 1609727
03/11/2009 1,062.00p 1,068.00p 1,050.00p 1,054.00p 1193847
02/11/2009 1,074.00p 1,086.00p 1,053.00p 1,068.00p 1748002
30/10/2009 1,021.00p 1,092.00p 1,021.00p 1,072.00p 5212035
29/10/2009 1,025.00p 1,033.00p 1,013.00p 1,024.00p 2146313
28/10/2009 1,035.00p 1,054.00p 1,027.00p 1,031.00p 1854601
27/10/2009 1,033.00p 1,047.00p 1,019.00p 1,040.00p 1401891
26/10/2009 1,049.00p 1,064.00p 1,030.00p 1,035.00p 2070744
23/10/2009 1,025.00p 1,040.00p 1,016.00p 1,035.00p 2264540
22/10/2009 1,034.00p 1,043.00p 1,025.00p 1,026.00p 1539363
21/10/2009 1,022.00p 1,045.00p 1,022.00p 1,043.00p 2644624
20/10/2009 1,015.00p 1,026.00p 1,009.00p 1,023.00p 1615407
19/10/2009 1,007.00p 1,023.00p 999.00p 1,014.00p 2139931
16/10/2009 1,018.00p 1,019.00p 999.50p 1,001.00p 1560673
15/10/2009 1,024.00p 1,040.00p 1,010.00p 1,013.00p 1984655
14/10/2009 1,041.00p 1,048.00p 1,028.00p 1,030.00p 1517479
13/10/2009 1,052.00p 1,057.00p 1,034.00p 1,037.00p 845135
12/10/2009 1,042.00p 1,053.00p 1,033.00p 1,051.00p 1563498
09/10/2009 1,016.00p 1,029.00p 1,013.00p 1,025.00p 1879709
08/10/2009 1,046.00p 1,047.00p 1,016.00p 1,020.00p 2598980
07/10/2009 1,049.00p 1,059.00p 1,038.00p 1,042.00p 1650695
06/10/2009 1,059.00p 1,060.00p 1,026.00p 1,053.00p 4017816
05/10/2009 1,047.00p 1,071.00p 1,044.00p 1,071.00p 1490435
02/10/2009 1,066.00p 1,066.00p 1,034.00p 1,050.00p 2484489
01/10/2009 1,089.00p 1,094.00p 1,072.00p 1,075.00p 1355684
30/09/2009 1,096.00p 1,097.00p 1,073.00p 1,084.00p 1800864
29/09/2009 1,091.00p 1,098.00p 1,082.00p 1,092.00p 981621
28/09/2009 1,080.00p 1,093.00p 1,077.00p 1,093.00p 1047063
25/09/2009 1,062.00p 1,080.00p 1,057.00p 1,076.00p 1942764
24/09/2009 1,068.00p 1,075.00p 1,057.00p 1,059.00p 1334098
23/09/2009 1,077.00p 1,082.00p 1,065.00p 1,070.00p 1188498
22/09/2009 1,082.00p 1,097.00p 1,080.00p 1,089.00p 2223785
21/09/2009 1,066.00p 1,087.00p 1,063.00p 1,069.00p 1213429
18/09/2009 1,064.00p 1,078.00p 1,059.00p 1,066.00p 2309134
17/09/2009 1,060.00p 1,071.00p 1,055.00p 1,065.00p 1226690
16/09/2009 1,049.00p 1,065.00p 1,041.00p 1,053.00p 1396683
15/09/2009 1,052.00p 1,056.00p 1,042.00p 1,050.00p 1799757
14/09/2009 1,033.00p 1,048.00p 1,025.00p 1,046.00p 1033062
11/09/2009 1,045.00p 1,047.00p 1,031.00p 1,037.00p 1886077
10/09/2009 1,043.00p 1,076.00p 1,043.00p 1,049.00p 1930408
09/09/2009 1,027.00p 1,044.00p 1,027.00p 1,041.00p 986917
08/09/2009 1,039.00p 1,047.00p 1,023.00p 1,026.00p 1307970
07/09/2009 1,048.00p 1,054.00p 1,037.00p 1,040.00p 885618
04/09/2009 1,030.00p 1,059.00p 1,030.00p 1,047.00p 1696457
03/09/2009 1,028.00p 1,050.00p 1,020.00p 1,030.00p 2038514
02/09/2009 1,029.00p 1,035.00p 1,020.00p 1,024.00p 1125562
01/09/2009 1,024.00p 1,049.00p 1,021.00p 1,024.00p 1932194
28/08/2009 1,027.00p 1,038.00p 1,023.00p 1,023.00p 1246790
27/08/2009 1,024.00p 1,043.00p 1,021.00p 1,027.00p 1108086
26/08/2009 1,035.00p 1,036.00p 1,025.00p 1,027.00p 1232730
25/08/2009 1,034.00p 1,044.00p 1,023.00p 1,031.00p 2476380
24/08/2009 1,033.00p 1,037.00p 1,018.00p 1,030.00p 1795136
21/08/2009 1,016.00p 1,035.00p 1,011.00p 1,032.00p 3640475
20/08/2009 1,013.00p 1,033.00p 1,005.00p 1,017.00p 2588703
19/08/2009 1,014.00p 1,022.00p 998.00p 1,011.00p 3665602
18/08/2009 1,025.00p 1,037.00p 1,024.00p 1,037.00p 2952206
17/08/2009 998.50p 1,021.00p 991.50p 1,019.00p 2148744
14/08/2009 1,014.00p 1,018.00p 995.00p 997.00p 1562770
13/08/2009 1,010.00p 1,025.00p 1,002.00p 1,009.00p 2411453
12/08/2009 1,002.00p 1,018.00p 998.50p 1,008.00p 1602510
11/08/2009 999.00p 1,003.00p 984.50p 998.00p 1865889
10/08/2009 976.50p 996.50p 975.50p 992.00p 1600136
07/08/2009 960.50p 982.50p 948.50p 982.50p 1683159
06/08/2009 934.50p 974.00p 931.00p 960.50p 4966518
05/08/2009 900.00p 923.50p 850.00p 919.00p 5462084
04/08/2009 879.00p 888.00p 868.50p 882.00p 1124893
03/08/2009 893.50p 899.00p 882.00p 882.50p 2037995
31/07/2009 891.00p 894.50p 885.00p 888.00p 1738792
30/07/2009 900.00p 905.00p 891.00p 894.00p 1338052
29/07/2009 894.00p 910.00p 880.00p 893.00p 1401099
28/07/2009 889.50p 900.00p 883.00p 891.00p 3815183
27/07/2009 885.50p 901.00p 876.00p 883.50p 2377343
24/07/2009 871.00p 881.00p 856.00p 878.00p 2562521
23/07/2009 866.00p 877.00p 861.50p 871.50p 2401256
22/07/2009 842.50p 877.00p 834.50p 866.50p 5783554
21/07/2009 833.00p 837.00p 828.50p 833.50p 1664722
20/07/2009 839.00p 842.50p 825.50p 829.50p 1281600
17/07/2009 836.00p 838.50p 827.50p 836.50p 1646876
16/07/2009 828.50p 842.50p 818.00p 836.50p 1279896
15/07/2009 834.00p 844.00p 830.50p 832.00p 1720269

*Close Price adjusted for both dividends and splits