Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/09/2008 898.50p 919.50p 892.50p 913.00p 2152811
25/09/2008 900.50p 917.50p 897.50p 912.00p 2381789
24/09/2008 903.00p 920.00p 895.50p 900.50p 2948769
23/09/2008 898.00p 924.50p 897.50p 898.50p 2973355
22/09/2008 914.50p 938.50p 904.50p 911.50p 2006263
19/09/2008 848.50p 940.00p 834.00p 929.00p 7613560
18/09/2008 915.00p 915.00p 879.50p 893.00p 2602194
17/09/2008 896.50p 910.00p 886.50p 903.00p 3810494
16/09/2008 890.50p 925.50p 890.50p 910.00p 5042118
15/09/2008 912.50p 912.50p 888.50p 900.00p 2700538
12/09/2008 925.00p 925.00p 889.00p 911.00p 2597273
11/09/2008 929.00p 930.00p 904.00p 915.50p 2106892
10/09/2008 936.50p 949.00p 925.00p 927.50p 2898193
09/09/2008 956.50p 965.00p 920.00p 934.00p 5022295
08/09/2008 966.50p 966.50p 944.00p 960.00p 816992
05/09/2008 952.50p 968.50p 935.50p 943.50p 2413366
04/09/2008 990.00p 993.50p 930.00p 955.50p 8013514
03/09/2008 989.00p 999.50p 970.00p 986.00p 3456530
02/09/2008 972.00p 992.50p 961.00p 991.00p 2331403
01/09/2008 962.50p 973.00p 954.00p 970.00p 1253488
29/08/2008 971.50p 972.00p 959.50p 968.00p 2015948
28/08/2008 962.00p 969.00p 949.50p 967.00p 2214202
27/08/2008 967.00p 967.00p 944.50p 958.00p 1909626
26/08/2008 938.50p 971.00p 928.50p 965.00p 3236658
22/08/2008 925.50p 949.00p 922.50p 946.50p 1661796
21/08/2008 920.00p 933.50p 920.00p 921.50p 1619496
20/08/2008 936.50p 938.50p 920.00p 931.00p 2358608
19/08/2008 940.00p 952.00p 931.00p 935.50p 2546607
18/08/2008 959.00p 962.00p 944.50p 946.50p 2019884
15/08/2008 941.00p 968.50p 940.00p 961.50p 2003905
14/08/2008 942.00p 945.00p 926.00p 940.00p 2448015
13/08/2008 929.50p 940.00p 923.00p 934.00p 3349762
12/08/2008 921.50p 946.00p 917.50p 933.50p 4288815
11/08/2008 897.00p 922.00p 895.00p 920.00p 1940598
08/08/2008 882.00p 913.00p 876.50p 907.00p 2773807
07/08/2008 884.50p 907.50p 882.50p 901.00p 3892401
06/08/2008 905.00p 909.50p 873.00p 884.00p 4970545
05/08/2008 870.00p 906.00p 869.50p 901.00p 4772406
04/08/2008 871.50p 874.00p 852.00p 856.50p 3411600
01/08/2008 830.00p 870.50p 828.50p 867.50p 4870646
31/07/2008 793.50p 866.50p 769.00p 831.50p 7001862
30/07/2008 809.00p 822.50p 796.50p 802.00p 4100605
29/07/2008 792.00p 808.00p 785.00p 806.00p 2668636
28/07/2008 808.50p 808.50p 791.00p 796.50p 3186124
25/07/2008 795.50p 816.00p 795.50p 808.50p 2896486
24/07/2008 789.00p 814.00p 784.00p 805.50p 3377870
23/07/2008 787.50p 792.00p 770.50p 783.50p 3276520
22/07/2008 753.00p 780.50p 746.50p 779.00p 3010253
21/07/2008 769.50p 769.50p 733.50p 758.00p 5106843
18/07/2008 750.00p 771.50p 728.00p 770.50p 5753506
17/07/2008 741.50p 751.00p 711.50p 749.50p 6436461
16/07/2008 765.00p 765.00p 726.50p 745.00p 4598575
15/07/2008 766.00p 778.50p 746.00p 760.50p 4463219
14/07/2008 792.50p 801.50p 773.50p 776.50p 3728275
11/07/2008 805.50p 809.00p 785.00p 785.00p 2475489
10/07/2008 810.00p 825.50p 805.00p 805.50p 3386105
09/07/2008 796.50p 827.50p 790.00p 825.50p 3374213
08/07/2008 778.00p 797.00p 768.00p 790.00p 3910541
07/07/2008 797.50p 805.00p 782.50p 797.00p 2461225
04/07/2008 807.00p 810.00p 786.00p 793.00p 1503979
03/07/2008 787.00p 814.00p 772.50p 808.50p 4510701
02/07/2008 797.50p 822.50p 794.00p 800.00p 3996268
01/07/2008 810.00p 815.00p 791.50p 794.00p 4723344
30/06/2008 818.00p 828.50p 806.00p 823.50p 2951418
27/06/2008 820.00p 826.50p 810.00p 815.00p 2343822
26/06/2008 835.50p 838.50p 824.00p 824.50p 2918456
25/06/2008 833.50p 848.00p 833.50p 844.00p 2257217
24/06/2008 837.00p 851.50p 824.00p 833.00p 3276872
23/06/2008 812.50p 857.00p 797.00p 842.50p 6654406
20/06/2008 786.00p 810.00p 786.00p 797.00p 4452510
19/06/2008 805.00p 815.00p 793.00p 795.50p 4944571
18/06/2008 806.00p 816.50p 803.50p 813.00p 3002878
17/06/2008 819.00p 825.50p 808.50p 815.00p 3414999
16/06/2008 807.00p 819.00p 798.00p 818.00p 5498574
13/06/2008 800.50p 811.00p 792.00p 804.50p 4291924
12/06/2008 776.00p 818.50p 775.00p 808.00p 6748625
11/06/2008 775.00p 776.50p 766.50p 775.00p 7241247
10/06/2008 798.00p 800.00p 769.50p 780.00p 8936026
09/06/2008 806.50p 815.50p 798.00p 800.00p 4649769
06/06/2008 822.00p 830.50p 809.00p 814.00p 4423689
05/06/2008 830.50p 837.00p 810.00p 811.50p 4412425
04/06/2008 827.00p 830.00p 819.00p 825.00p 4019984
03/06/2008 841.50p 849.50p 825.00p 830.00p 4506555
02/06/2008 857.50p 861.00p 822.50p 838.00p 4732980
30/05/2008 872.50p 880.00p 855.50p 861.00p 13974358
29/05/2008 885.00p 887.50p 869.00p 874.00p 3039857
28/05/2008 871.00p 897.00p 866.50p 876.00p 3566653
27/05/2008 867.00p 880.00p 861.00p 871.50p 3958298
23/05/2008 875.00p 876.00p 858.00p 861.00p 3106876
22/05/2008 879.00p 882.00p 871.00p 874.50p 2824585
21/05/2008 879.00p 892.00p 865.00p 880.00p 3591775
20/05/2008 884.00p 895.00p 878.00p 878.00p 4566084
19/05/2008 861.00p 886.00p 853.00p 886.00p 3286774
16/05/2008 847.00p 861.50p 836.50p 855.00p 5441396
15/05/2008 847.50p 849.50p 836.00p 838.50p 3129932
14/05/2008 857.00p 861.00p 850.00p 852.50p 4269293
13/05/2008 866.50p 872.50p 848.50p 850.00p 4957314
12/05/2008 859.50p 873.00p 856.00p 862.00p 2840972
09/05/2008 870.00p 874.50p 836.50p 860.00p 7528019
08/05/2008 868.00p 883.50p 865.50p 878.50p 3827043
07/05/2008 883.50p 888.50p 872.00p 883.50p 3883119
06/05/2008 908.00p 908.00p 862.00p 876.50p 7701417
02/05/2008 927.00p 938.00p 917.50p 919.00p 3305198
01/05/2008 924.00p 936.50p 912.50p 923.00p 2964049
30/04/2008 934.00p 955.00p 931.00p 936.50p 4860687
29/04/2008 900.00p 934.50p 895.00p 931.00p 4809469
28/04/2008 939.50p 939.50p 885.50p 903.00p 10736081
25/04/2008 985.00p 997.50p 918.00p 940.00p 15751809
24/04/2008 980.50p 995.50p 957.00p 982.00p 7132756
23/04/2008 925.00p 983.00p 913.00p 979.00p 10307828
22/04/2008 946.00p 956.00p 913.50p 918.50p 5097228
21/04/2008 957.50p 965.00p 951.00p 956.00p 2931946
18/04/2008 933.00p 956.50p 925.00p 955.50p 5203068
17/04/2008 934.50p 956.00p 924.50p 925.00p 3498303
16/04/2008 940.00p 946.00p 926.00p 931.00p 3949397
15/04/2008 945.00p 946.50p 927.00p 927.00p 4167111
14/04/2008 956.00p 967.50p 939.00p 940.00p 2856197
11/04/2008 989.00p 1,020.00p 963.50p 965.00p 4720703
10/04/2008 978.00p 999.00p 974.50p 993.50p 3791635
09/04/2008 988.00p 1,011.00p 981.50p 985.00p 7418049
08/04/2008 1,006.00p 1,007.00p 980.00p 991.00p 5002981
07/04/2008 1,010.00p 1,016.00p 999.00p 1,007.00p 2771505
04/04/2008 1,001.00p 1,030.00p 986.00p 1,006.00p 5599682
03/04/2008 1,008.00p 1,018.00p 991.00p 997.50p 3939187
02/04/2008 988.00p 1,016.00p 969.00p 1,007.00p 5397570
01/04/2008 967.50p 999.00p 966.50p 978.00p 5543027
31/03/2008 979.00p 995.00p 970.00p 973.50p 7030848
28/03/2008 1,005.00p 1,020.00p 983.50p 987.50p 3624357
27/03/2008 994.00p 1,005.00p 989.00p 998.50p 3454205
26/03/2008 1,035.00p 1,035.00p 992.50p 995.50p 5085555
25/03/2008 1,060.00p 1,068.00p 1,025.00p 1,036.00p 3285441
20/03/2008 1,028.00p 1,058.00p 1,028.00p 1,040.00p 5143953
19/03/2008 1,063.00p 1,070.00p 1,009.00p 1,040.00p 5251008
18/03/2008 1,016.00p 1,097.00p 998.50p 1,060.00p 9224778
17/03/2008 960.00p 1,016.00p 957.50p 998.50p 8496145
14/03/2008 941.00p 1,035.00p 935.50p 990.00p 17249774
13/03/2008 943.50p 950.50p 923.50p 943.00p 6838452
12/03/2008 953.00p 968.00p 941.50p 960.50p 5860599
11/03/2008 953.50p 976.00p 934.50p 941.50p 6851507
10/03/2008 975.00p 977.50p 950.00p 954.00p 4768084
07/03/2008 978.00p 993.50p 965.50p 983.00p 6983471
06/03/2008 994.50p 1,016.00p 985.50p 993.50p 5159919
05/03/2008 989.50p 1,007.00p 978.00p 994.00p 4921329
04/03/2008 980.50p 995.00p 974.50p 978.00p 7792191
03/03/2008 980.00p 998.50p 969.00p 981.00p 6144248
29/02/2008 1,016.00p 1,016.00p 988.00p 990.00p 5401025
28/02/2008 1,022.00p 1,051.00p 1,019.00p 1,025.00p 6140530
27/02/2008 1,015.00p 1,034.00p 1,006.00p 1,026.00p 5637900
26/02/2008 1,000.00p 1,018.00p 982.00p 1,015.00p 6444431
25/02/2008 1,002.00p 1,015.00p 991.50p 1,000.00p 4896058
22/02/2008 968.00p 1,012.00p 967.50p 997.00p 11615565
21/02/2008 958.50p 995.00p 943.00p 974.50p 11770776
20/02/2008 938.00p 987.50p 938.00p 951.50p 8311453
19/02/2008 928.00p 971.00p 919.50p 939.50p 8769898
18/02/2008 910.00p 937.00p 903.50p 930.00p 4538769
15/02/2008 902.50p 909.50p 888.50p 900.50p 4768713
14/02/2008 927.00p 928.00p 899.50p 903.00p 3774150
13/02/2008 912.50p 930.50p 903.00p 924.50p 3914150
12/02/2008 900.50p 918.00p 892.00p 917.50p 4687728
11/02/2008 922.00p 925.50p 894.50p 895.00p 6255220
08/02/2008 958.00p 958.00p 930.50p 937.50p 9678061
07/02/2008 951.50p 968.50p 945.00p 956.00p 5474377
06/02/2008 948.00p 969.50p 935.50p 960.50p 4788811
05/02/2008 943.50p 955.00p 933.00p 952.00p 7530341
04/02/2008 948.00p 949.50p 920.00p 944.00p 4226242
01/02/2008 901.00p 943.50p 889.50p 942.50p 8662039
31/01/2008 879.50p 891.00p 860.00p 889.50p 8639282
30/01/2008 927.00p 927.00p 893.50p 899.00p 6773145
29/01/2008 950.00p 952.50p 918.00p 935.00p 8395883
28/01/2008 967.50p 990.00p 933.50p 946.50p 7929245
25/01/2008 1,029.00p 1,032.00p 990.00p 990.00p 4947872
24/01/2008 1,000.00p 1,027.00p 965.00p 1,026.00p 8700403
23/01/2008 1,030.00p 1,030.00p 977.00p 985.50p 6811015
22/01/2008 995.50p 1,025.00p 953.00p 1,023.00p 12840549
21/01/2008 1,069.00p 1,075.00p 1,012.00p 1,012.00p 6565894
18/01/2008 1,078.00p 1,090.00p 1,063.00p 1,075.00p 4422326
17/01/2008 1,098.00p 1,107.00p 1,081.00p 1,086.00p 3672919
16/01/2008 1,100.00p 1,104.00p 1,077.00p 1,086.00p 5480055
15/01/2008 1,136.00p 1,140.00p 1,093.00p 1,093.00p 5518993
14/01/2008 1,170.00p 1,175.00p 1,136.00p 1,142.00p 3893082
11/01/2008 1,169.00p 1,183.00p 1,155.00p 1,180.00p 3500632
10/01/2008 1,174.00p 1,194.00p 1,159.00p 1,161.00p 4321983
09/01/2008 1,132.00p 1,178.00p 1,132.00p 1,171.00p 4231270
08/01/2008 1,109.00p 1,144.00p 1,102.00p 1,139.00p 7295239
07/01/2008 1,105.00p 1,125.00p 1,102.00p 1,110.00p 4315012
04/01/2008 1,122.00p 1,129.00p 1,098.00p 1,102.00p 4644425
03/01/2008 1,112.00p 1,123.00p 1,101.00p 1,119.00p 3790977
02/01/2008 1,162.00p 1,162.00p 1,114.00p 1,119.00p 3942238
31/12/2007 1,140.00p 1,153.00p 1,130.00p 1,149.00p 596857
28/12/2007 1,148.00p 1,163.00p 1,136.00p 1,149.00p 784060
27/12/2007 1,160.00p 1,162.00p 1,152.00p 1,155.00p 1014304
24/12/2007 1,159.00p 1,162.00p 1,146.00p 1,161.00p 302224
21/12/2007 1,148.00p 1,162.00p 1,138.00p 1,141.00p 3821230
20/12/2007 1,136.00p 1,151.00p 1,124.00p 1,146.00p 2055917
19/12/2007 1,116.00p 1,136.00p 1,108.00p 1,131.00p 2047002
18/12/2007 1,112.00p 1,137.00p 1,108.00p 1,115.00p 2773654
17/12/2007 1,115.00p 1,128.00p 1,095.00p 1,115.00p 3798114
14/12/2007 1,094.00p 1,130.00p 1,093.00p 1,126.00p 3501377
13/12/2007 1,142.00p 1,154.00p 1,080.00p 1,087.00p 8761633
12/12/2007 1,167.00p 1,177.00p 1,138.00p 1,146.00p 5322795

*Close Price adjusted for both dividends and splits