Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/07/2009 832.00p 840.00p 826.00p 830.00p 1634492
13/07/2009 821.50p 834.00p 821.50p 831.50p 1655663
10/07/2009 832.00p 832.50p 820.50p 825.00p 902461
09/07/2009 845.50p 846.50p 831.50p 837.00p 1256995
08/07/2009 839.50p 882.50p 838.00p 842.00p 2644331
07/07/2009 846.00p 861.00p 842.00p 843.00p 1724010
06/07/2009 829.00p 840.00p 826.50p 837.50p 1663824
03/07/2009 826.50p 845.00p 820.00p 830.00p 1448535
02/07/2009 834.50p 834.50p 816.00p 822.50p 1161661
01/07/2009 836.00p 844.00p 828.50p 841.50p 2294901
30/06/2009 839.00p 842.00p 830.00p 835.50p 1940800
29/06/2009 837.50p 851.00p 826.50p 833.50p 1681097
26/06/2009 836.50p 846.50p 829.00p 836.00p 1899936
25/06/2009 833.00p 838.00p 818.00p 831.00p 2329628
24/06/2009 823.00p 842.00p 816.50p 835.00p 2484291
23/06/2009 811.00p 834.00p 811.00p 828.50p 1760435
22/06/2009 833.50p 833.50p 810.00p 811.00p 1896603
19/06/2009 821.00p 838.00p 819.00p 834.50p 2580520
18/06/2009 830.00p 840.00p 812.00p 817.50p 2999835
17/06/2009 812.00p 837.00p 812.00p 828.00p 2905277
16/06/2009 804.00p 826.00p 798.50p 815.00p 5635356
15/06/2009 827.00p 831.50p 801.00p 802.50p 2450315
12/06/2009 824.50p 842.50p 822.00p 831.50p 7248444
11/06/2009 836.00p 840.00p 819.00p 827.00p 2253900
10/06/2009 847.50p 858.00p 829.50p 832.00p 1752627
09/06/2009 857.00p 862.00p 841.00p 842.00p 1991970
08/06/2009 877.00p 877.00p 855.00p 855.50p 1530688
05/06/2009 880.50p 884.50p 866.50p 877.00p 1570488
04/06/2009 859.50p 885.00p 858.50p 880.00p 2161753
03/06/2009 855.00p 864.50p 833.00p 856.50p 1767741
02/06/2009 858.00p 866.00p 851.00p 855.50p 1345751
01/06/2009 870.00p 875.50p 851.50p 855.00p 956815
29/05/2009 863.50p 869.00p 852.00p 855.00p 1304297
28/05/2009 857.50p 871.50p 841.50p 858.50p 2330916
27/05/2009 868.50p 872.00p 853.50p 856.50p 1879896
26/05/2009 868.50p 873.50p 855.50p 872.00p 1276994
22/05/2009 874.00p 880.00p 857.00p 865.00p 1536620
21/05/2009 887.00p 898.50p 874.50p 876.50p 2857719
20/05/2009 898.50p 921.00p 898.50p 919.00p 1801550
19/05/2009 895.00p 897.50p 882.00p 895.50p 1131641
18/05/2009 870.50p 897.00p 870.50p 892.50p 1608562
15/05/2009 878.00p 893.00p 867.00p 875.00p 1493054
14/05/2009 874.00p 883.50p 860.00p 880.50p 1264623
13/05/2009 854.50p 907.00p 850.50p 878.50p 3083606
12/05/2009 850.00p 861.00p 845.50p 855.00p 2700680
11/05/2009 840.50p 862.50p 826.00p 855.00p 1816264
08/05/2009 864.50p 879.00p 847.50p 864.50p 1619019
07/05/2009 848.00p 854.50p 831.00p 847.00p 2432660
06/05/2009 850.50p 870.50p 842.00p 854.50p 3898305
05/05/2009 818.50p 853.50p 818.00p 853.50p 2575717
01/05/2009 822.50p 856.50p 822.50p 835.00p 1644501
30/04/2009 863.50p 896.50p 843.00p 850.50p 3197738
29/04/2009 868.00p 875.50p 852.00p 864.50p 2225679
28/04/2009 885.00p 891.50p 857.50p 860.00p 2074531
27/04/2009 879.50p 925.00p 879.50p 890.50p 2063726
24/04/2009 870.00p 875.00p 861.50p 875.00p 1809923
23/04/2009 845.00p 895.00p 841.00p 868.00p 2606571
22/04/2009 841.50p 846.00p 822.00p 845.00p 2214898
21/04/2009 856.00p 867.00p 834.50p 848.00p 1955744
20/04/2009 870.50p 877.00p 844.50p 854.50p 3115922
17/04/2009 867.00p 883.00p 852.00p 874.00p 2398310
16/04/2009 828.00p 867.00p 827.00p 866.00p 3718402
15/04/2009 800.50p 830.00p 798.50p 825.00p 2382989
14/04/2009 827.50p 828.50p 785.50p 803.00p 3274719
09/04/2009 827.00p 827.50p 810.50p 826.00p 1600480
08/04/2009 842.50p 842.50p 809.50p 821.00p 2167740
07/04/2009 833.00p 841.50p 806.50p 826.00p 2513551
06/04/2009 835.00p 836.50p 810.50p 833.50p 2552279
03/04/2009 833.50p 846.00p 813.50p 822.00p 2248453
02/04/2009 835.00p 860.00p 831.00p 843.50p 3731992
01/04/2009 835.00p 835.00p 816.50p 833.50p 3264792
31/03/2009 820.00p 875.00p 820.00p 863.00p 5411119
30/03/2009 794.50p 801.00p 778.00p 795.50p 2577393
27/03/2009 802.50p 808.00p 784.00p 796.00p 2776255
26/03/2009 800.00p 808.00p 789.50p 797.50p 2354898
25/03/2009 821.50p 828.50p 791.00p 796.50p 4324136
24/03/2009 843.50p 850.00p 814.50p 818.00p 2943054
23/03/2009 829.50p 839.50p 811.50p 835.50p 2525606
20/03/2009 820.00p 822.00p 805.00p 812.50p 3292936
19/03/2009 868.50p 873.00p 816.50p 819.50p 3305000
18/03/2009 879.00p 889.00p 862.50p 866.50p 1665507
17/03/2009 864.00p 884.00p 857.50p 876.50p 3152116
16/03/2009 850.00p 871.50p 849.00p 863.50p 3279334
13/03/2009 820.00p 842.50p 820.00p 837.50p 3260255
12/03/2009 783.00p 814.00p 764.00p 812.00p 3453270
11/03/2009 800.00p 808.50p 778.50p 780.00p 3048932
10/03/2009 800.50p 808.50p 771.50p 806.00p 2526656
09/03/2009 792.50p 816.50p 769.00p 798.50p 4141171
06/03/2009 795.50p 798.00p 770.00p 781.50p 2823776
05/03/2009 798.00p 805.00p 791.00p 792.00p 2297873
04/03/2009 802.00p 803.50p 780.50p 798.50p 3527000
03/03/2009 810.00p 818.00p 794.00p 798.00p 3318184
02/03/2009 826.50p 830.50p 806.50p 807.00p 2149299
27/02/2009 881.50p 881.50p 825.00p 833.50p 4114461
26/02/2009 913.50p 915.00p 885.50p 889.50p 1865917
25/02/2009 904.00p 910.50p 896.50p 902.00p 2724414
24/02/2009 892.50p 915.00p 892.50p 907.00p 2810229
23/02/2009 894.50p 903.00p 878.50p 894.50p 1982216
20/02/2009 945.00p 949.00p 878.00p 883.00p 4125027
19/02/2009 1,019.00p 1,038.00p 927.50p 942.50p 5678684
18/02/2009 1,009.00p 1,030.00p 1,000.00p 1,009.00p 2180250
17/02/2009 1,016.00p 1,016.00p 991.00p 1,004.00p 1841351
16/02/2009 1,004.00p 1,032.00p 998.50p 1,020.00p 1357339
13/02/2009 1,019.00p 1,049.00p 1,000.00p 1,004.00p 1579584
12/02/2009 1,014.00p 1,021.00p 992.00p 1,007.00p 1924479
11/02/2009 1,007.00p 1,030.00p 1,007.00p 1,014.00p 1612833
10/02/2009 1,013.00p 1,035.00p 1,000.00p 1,002.00p 1746698
09/02/2009 1,035.00p 1,048.00p 1,004.00p 1,014.00p 1765014
06/02/2009 1,054.00p 1,054.00p 1,026.00p 1,035.00p 1332301
05/02/2009 1,044.00p 1,057.00p 1,037.00p 1,051.00p 3078805
04/02/2009 1,031.00p 1,053.00p 1,027.00p 1,051.00p 2555741
03/02/2009 1,017.00p 1,027.00p 1,003.00p 1,021.00p 2525908
02/02/2009 1,001.00p 1,016.00p 987.50p 1,010.00p 2093173
30/01/2009 1,010.00p 1,029.00p 997.00p 1,011.00p 2290880
29/01/2009 1,021.00p 1,037.00p 1,006.00p 1,016.00p 1397963
28/01/2009 1,012.00p 1,034.00p 996.00p 1,028.00p 1459967
27/01/2009 1,008.00p 1,009.00p 988.00p 1,003.00p 2659159
26/01/2009 992.00p 1,014.00p 978.00p 1,005.00p 2439129
23/01/2009 995.00p 1,028.00p 978.50p 1,000.00p 3688975
22/01/2009 1,029.00p 1,034.00p 996.50p 1,003.00p 3803981
21/01/2009 1,019.00p 1,025.00p 992.50p 1,007.00p 2665370
20/01/2009 1,012.00p 1,050.00p 1,006.00p 1,020.00p 2276626
19/01/2009 991.50p 1,019.00p 985.50p 1,006.00p 1534597
16/01/2009 1,003.00p 1,005.00p 970.00p 970.50p 4193523
15/01/2009 1,009.00p 1,019.00p 982.50p 999.00p 3448197
14/01/2009 1,040.00p 1,044.00p 981.50p 1,030.00p 2191631
13/01/2009 1,005.00p 1,038.00p 990.50p 1,038.00p 2578841
12/01/2009 1,026.00p 1,037.00p 1,012.00p 1,015.00p 2276408
09/01/2009 1,040.00p 1,042.00p 1,015.00p 1,030.00p 1467383
08/01/2009 1,056.00p 1,056.00p 1,014.00p 1,035.00p 2621973
07/01/2009 1,055.00p 1,095.00p 1,051.00p 1,058.00p 3240097
06/01/2009 1,037.00p 1,078.00p 1,037.00p 1,065.00p 3437033
05/01/2009 1,051.00p 1,065.00p 1,023.00p 1,031.00p 1892417
02/01/2009 1,009.00p 1,036.00p 1,009.00p 1,034.00p 882945
31/12/2008 1,034.00p 1,034.00p 1,005.00p 1,012.00p 323634
30/12/2008 1,002.00p 1,014.00p 992.00p 1,008.00p 956747
29/12/2008 980.00p 1,002.00p 977.50p 990.00p 1260707
24/12/2008 1,002.00p 1,002.00p 970.00p 970.00p 165072
23/12/2008 1,016.00p 1,016.00p 983.50p 988.50p 1523717
22/12/2008 1,002.00p 1,013.00p 995.00p 1,011.00p 1868470
19/12/2008 993.00p 1,010.00p 980.50p 1,001.00p 6353406
18/12/2008 940.00p 1,003.00p 940.00p 998.50p 3276112
17/12/2008 942.50p 966.50p 924.00p 937.50p 4486888
16/12/2008 946.50p 972.50p 937.50p 941.00p 3226631
15/12/2008 948.50p 968.50p 933.50p 941.00p 2088882
12/12/2008 904.00p 965.50p 904.00p 947.00p 2860028
11/12/2008 933.50p 945.00p 928.50p 936.00p 2067077
10/12/2008 937.50p 959.50p 913.00p 943.50p 3243344
09/12/2008 949.00p 966.00p 934.00p 939.00p 2145137
08/12/2008 972.50p 986.00p 947.50p 956.50p 3676986
05/12/2008 929.50p 956.50p 918.00p 943.50p 3049228
04/12/2008 929.00p 961.50p 911.50p 928.00p 2805165
03/12/2008 910.50p 934.50p 894.00p 926.00p 2291691
02/12/2008 889.00p 914.00p 884.50p 910.00p 2350826
01/12/2008 888.50p 905.00p 883.50p 895.50p 2812477
28/11/2008 851.00p 900.00p 830.00p 900.00p 3747803
27/11/2008 858.00p 864.50p 842.00p 847.50p 1315017
26/11/2008 853.50p 853.50p 826.50p 841.50p 2433607
25/11/2008 887.50p 897.00p 849.00p 860.50p 3874706
24/11/2008 853.00p 901.50p 839.00p 893.00p 4250586
21/11/2008 908.00p 914.50p 826.00p 838.00p 5438307
20/11/2008 891.50p 923.50p 880.00p 896.50p 4168296
19/11/2008 934.00p 947.50p 905.50p 918.00p 3427900
18/11/2008 870.00p 927.50p 859.00p 926.00p 3592466
17/11/2008 879.00p 879.00p 845.00p 872.50p 2408343
14/11/2008 906.00p 920.00p 882.50p 888.00p 3355599
13/11/2008 858.00p 903.50p 844.00p 887.50p 4639838
12/11/2008 843.00p 871.50p 833.00p 865.50p 3816098
11/11/2008 821.00p 846.50p 820.50p 835.00p 2119504
10/11/2008 842.50p 852.50p 828.00p 832.50p 1907060
07/11/2008 795.00p 837.50p 789.50p 826.50p 2582464
06/11/2008 797.00p 828.50p 787.00p 787.50p 2906103
05/11/2008 825.50p 840.00p 800.00p 804.00p 2415073
04/11/2008 834.50p 852.00p 818.00p 835.50p 2613233
03/11/2008 832.50p 835.50p 814.00p 831.00p 1964069
31/10/2008 780.00p 848.50p 780.00p 819.00p 4096328
30/10/2008 776.50p 797.50p 765.00p 783.50p 2553568
29/10/2008 740.00p 786.00p 726.00p 763.50p 5574494
28/10/2008 765.00p 765.00p 701.50p 720.00p 5551933
27/10/2008 757.00p 758.50p 713.50p 720.50p 3593288
24/10/2008 765.00p 781.50p 739.50p 769.00p 3143509
23/10/2008 771.50p 794.00p 761.00p 784.50p 2254569
22/10/2008 789.50p 800.00p 770.00p 778.50p 2990760
21/10/2008 796.00p 807.00p 789.50p 800.00p 2763815
20/10/2008 804.00p 804.00p 757.50p 778.50p 2732078
17/10/2008 744.50p 789.00p 731.50p 789.00p 3513450
16/10/2008 752.50p 765.00p 727.00p 735.00p 4061093
15/10/2008 790.50p 808.50p 767.00p 775.00p 2851562
14/10/2008 779.00p 836.50p 773.00p 788.00p 5190853
13/10/2008 747.50p 774.00p 730.00p 773.50p 4152819
10/10/2008 712.50p 774.50p 690.50p 734.50p 8995296
09/10/2008 825.00p 849.00p 785.00p 792.50p 4659062
08/10/2008 861.50p 891.50p 790.50p 806.00p 7188293
07/10/2008 865.00p 890.00p 862.50p 879.00p 3705802
06/10/2008 874.50p 906.00p 834.00p 850.50p 3205212
03/10/2008 914.50p 914.50p 882.00p 895.00p 3236850
02/10/2008 903.50p 929.00p 894.00p 897.00p 3342328
01/10/2008 900.50p 909.50p 876.00p 896.50p 3198626
30/09/2008 875.50p 902.00p 870.00p 883.50p 5596792
29/09/2008 904.00p 918.50p 879.00p 888.00p 4251008

*Close Price adjusted for both dividends and splits