Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2007 1,193.00p 1,200.00p 1,168.00p 1,171.00p 3342371
10/12/2007 1,178.00p 1,195.00p 1,178.00p 1,190.00p 2208585
07/12/2007 1,184.00p 1,195.00p 1,173.00p 1,179.00p 2086809
06/12/2007 1,187.00p 1,188.00p 1,158.00p 1,174.00p 3164010
05/12/2007 1,170.00p 1,194.00p 1,164.00p 1,192.00p 4222432
04/12/2007 1,165.00p 1,174.00p 1,154.00p 1,164.00p 4590099
03/12/2007 1,165.00p 1,183.00p 1,153.00p 1,165.00p 3948148
30/11/2007 1,155.00p 1,165.00p 1,140.00p 1,163.00p 11220696
29/11/2007 1,144.00p 1,149.00p 1,127.00p 1,144.00p 3140850
28/11/2007 1,095.00p 1,132.00p 1,091.00p 1,128.00p 5606028
27/11/2007 1,092.00p 1,112.00p 1,090.00p 1,100.00p 6032343
26/11/2007 1,111.00p 1,111.00p 1,086.00p 1,108.00p 3964497
23/11/2007 1,070.00p 1,120.00p 1,068.00p 1,100.00p 5025849
22/11/2007 1,048.00p 1,075.00p 1,031.00p 1,074.00p 5601404
21/11/2007 1,059.00p 1,070.00p 1,039.00p 1,042.00p 4216411
20/11/2007 1,070.00p 1,080.00p 1,027.00p 1,070.00p 8334388
19/11/2007 1,104.00p 1,106.00p 1,067.00p 1,067.00p 5084025
16/11/2007 1,111.00p 1,126.00p 1,095.00p 1,100.00p 4034210
15/11/2007 1,109.00p 1,125.00p 1,103.00p 1,123.00p 4297868
14/11/2007 1,123.00p 1,126.00p 1,096.00p 1,104.00p 5419768
13/11/2007 1,106.00p 1,128.00p 1,092.00p 1,119.00p 4745908
12/11/2007 1,103.00p 1,111.00p 1,092.00p 1,108.00p 4331198
09/11/2007 1,123.00p 1,124.00p 1,090.00p 1,104.00p 6111422
08/11/2007 1,129.00p 1,136.00p 1,099.00p 1,121.00p 6956968
07/11/2007 1,154.00p 1,164.00p 1,126.00p 1,138.00p 4335493
06/11/2007 1,171.00p 1,171.00p 1,140.00p 1,152.00p 6152204
05/11/2007 1,179.00p 1,204.00p 1,166.00p 1,166.00p 4169262
02/11/2007 1,184.00p 1,219.00p 1,172.00p 1,197.00p 6595662
01/11/2007 1,197.00p 1,250.00p 1,180.00p 1,191.00p 10575587
31/10/2007 1,194.00p 1,207.00p 1,185.00p 1,201.00p 7212268
30/10/2007 1,179.00p 1,195.00p 1,175.00p 1,193.00p 3480149
29/10/2007 1,193.00p 1,194.00p 1,181.00p 1,187.00p 3695552
26/10/2007 1,177.00p 1,189.00p 1,162.00p 1,179.00p 8224854
25/10/2007 1,184.00p 1,187.00p 1,172.00p 1,177.00p 6174919
24/10/2007 1,177.00p 1,202.00p 1,168.00p 1,174.00p 6923551
23/10/2007 1,189.00p 1,194.00p 1,165.00p 1,170.00p 4123331
22/10/2007 1,180.00p 1,204.73p 1,165.00p 1,172.00p 4828906
19/10/2007 1,203.00p 1,209.00p 1,192.00p 1,194.00p 4640834
18/10/2007 1,208.00p 1,229.00p 1,198.00p 1,206.00p 6638569
17/10/2007 1,179.00p 1,209.00p 1,173.00p 1,203.00p 8927023
16/10/2007 1,157.00p 1,176.00p 1,157.00p 1,171.00p 4548658
15/10/2007 1,167.00p 1,190.00p 1,148.00p 1,151.00p 7249340
12/10/2007 1,191.00p 1,205.00p 1,175.00p 1,178.00p 10245804
11/10/2007 1,218.00p 1,218.00p 1,194.00p 1,202.00p 15093337
10/10/2007 1,240.00p 1,241.00p 1,213.00p 1,215.00p 4536318
09/10/2007 1,245.00p 1,251.00p 1,236.00p 1,241.00p 4232663
08/10/2007 1,251.00p 1,266.00p 1,234.00p 1,239.00p 5051786
05/10/2007 1,249.00p 1,268.00p 1,243.00p 1,252.00p 2984007
04/10/2007 1,232.00p 1,255.00p 1,221.00p 1,249.00p 4211302
03/10/2007 1,232.00p 1,245.00p 1,217.00p 1,238.00p 3390933
02/10/2007 1,222.00p 1,236.00p 1,220.00p 1,225.00p 5971059
01/10/2007 1,195.00p 1,218.00p 1,194.00p 1,208.00p 2665058
28/09/2007 1,193.00p 1,207.00p 1,183.00p 1,201.00p 4369931
27/09/2007 1,207.00p 1,207.00p 1,185.00p 1,190.00p 5258305
26/09/2007 1,200.00p 1,207.00p 1,187.00p 1,198.00p 3775914
25/09/2007 1,195.00p 1,220.00p 1,195.00p 1,200.00p 4915800
24/09/2007 1,197.00p 1,222.00p 1,188.00p 1,204.00p 6467974
21/09/2007 1,157.00p 1,187.00p 1,157.00p 1,177.00p 6683352
20/09/2007 1,179.00p 1,196.00p 1,153.00p 1,156.00p 5028471
19/09/2007 1,185.00p 1,207.00p 1,166.02p 1,200.00p 7486111
18/09/2007 1,155.00p 1,173.00p 1,144.00p 1,169.00p 7813996
17/09/2007 1,154.00p 1,169.00p 1,118.00p 1,155.00p 18268440
14/09/2007 1,215.00p 1,215.00p 1,139.00p 1,154.00p 26588152
13/09/2007 1,277.00p 1,277.00p 1,245.00p 1,246.00p 8756042
12/09/2007 1,273.00p 1,282.00p 1,267.00p 1,278.00p 2876991
11/09/2007 1,248.00p 1,279.00p 1,248.00p 1,273.00p 5063274
10/09/2007 1,275.00p 1,277.00p 1,239.00p 1,240.00p 3440154
07/09/2007 1,299.00p 1,305.00p 1,278.00p 1,281.00p 2585030
06/09/2007 1,310.00p 1,315.00p 1,281.00p 1,299.00p 4081179
05/09/2007 1,297.00p 1,312.00p 1,292.00p 1,303.00p 4155534
04/09/2007 1,311.00p 1,314.00p 1,286.00p 1,295.00p 3876986
03/09/2007 1,299.00p 1,313.00p 1,297.00p 1,310.00p 1376431
31/08/2007 1,277.00p 1,298.00p 1,277.00p 1,293.00p 3859832
30/08/2007 1,270.00p 1,281.00p 1,262.00p 1,281.00p 3962812
29/08/2007 1,260.00p 1,261.00p 1,248.00p 1,259.00p 1869023
28/08/2007 1,257.00p 1,274.00p 1,251.00p 1,263.00p 5465591
24/08/2007 1,258.00p 1,271.00p 1,253.00p 1,262.00p 1974964
23/08/2007 1,255.00p 1,264.00p 1,251.00p 1,260.00p 5591444
22/08/2007 1,230.00p 1,255.00p 1,230.00p 1,250.00p 5289601
21/08/2007 1,239.00p 1,247.00p 1,221.00p 1,227.00p 4278911
20/08/2007 1,220.00p 1,252.00p 1,217.00p 1,234.00p 3626588
17/08/2007 1,193.00p 1,243.00p 1,180.00p 1,221.00p 10506981
16/08/2007 1,214.00p 1,225.00p 1,185.00p 1,194.00p 14300771
15/08/2007 1,229.00p 1,235.00p 1,212.00p 1,232.00p 4819862
14/08/2007 1,237.00p 1,247.00p 1,228.00p 1,233.00p 2728147
13/08/2007 1,210.00p 1,253.00p 1,210.00p 1,247.00p 4397075
10/08/2007 1,214.00p 1,264.00p 1,187.00p 1,190.00p 8015145
09/08/2007 1,282.00p 1,298.00p 1,245.00p 1,251.00p 7465280
08/08/2007 1,270.00p 1,288.00p 1,263.00p 1,283.00p 4044537
07/08/2007 1,265.00p 1,267.00p 1,242.00p 1,266.00p 5161954
06/08/2007 1,234.00p 1,255.00p 1,234.00p 1,247.00p 4170835
03/08/2007 1,262.00p 1,264.00p 1,240.00p 1,245.00p 4699154
02/08/2007 1,243.00p 1,256.00p 1,233.00p 1,254.00p 6452747
01/08/2007 1,200.00p 1,243.00p 1,200.00p 1,237.00p 7155267
31/07/2007 1,195.00p 1,220.00p 1,182.00p 1,218.00p 6030787
30/07/2007 1,196.00p 1,215.00p 1,187.00p 1,190.00p 5489591
27/07/2007 1,201.00p 1,217.00p 1,170.00p 1,190.00p 7242420
26/07/2007 1,216.00p 1,285.00p 1,207.00p 1,209.00p 9604781
25/07/2007 1,210.00p 1,235.00p 1,207.00p 1,216.00p 4165331
24/07/2007 1,234.00p 1,237.00p 1,211.00p 1,214.00p 4056190
23/07/2007 1,227.00p 1,238.00p 1,221.00p 1,235.00p 2766708
20/07/2007 1,222.00p 1,233.00p 1,211.00p 1,220.00p 2721915
19/07/2007 1,202.00p 1,226.00p 1,201.00p 1,219.00p 2668097
18/07/2007 1,208.00p 1,222.00p 1,197.00p 1,200.00p 3705342
17/07/2007 1,231.00p 1,236.00p 1,215.00p 1,222.00p 2328804
16/07/2007 1,235.00p 1,247.00p 1,229.00p 1,235.00p 1645958
13/07/2007 1,239.00p 1,244.00p 1,230.00p 1,236.00p 2984944
12/07/2007 1,209.00p 1,231.00p 1,204.00p 1,231.00p 4991590
11/07/2007 1,211.00p 1,215.00p 1,189.00p 1,197.00p 5597479
10/07/2007 1,231.00p 1,236.00p 1,214.00p 1,221.00p 3009556
09/07/2007 1,254.00p 1,254.00p 1,234.00p 1,235.00p 2300637
06/07/2007 1,237.00p 1,255.00p 1,232.00p 1,251.00p 4286024
05/07/2007 1,241.00p 1,245.00p 1,229.00p 1,232.00p 6734932
04/07/2007 1,221.00p 1,238.00p 1,221.00p 1,236.00p 1792830
03/07/2007 1,236.00p 1,244.00p 1,218.00p 1,224.00p 3236095
02/07/2007 1,228.00p 1,241.00p 1,224.00p 1,230.00p 4034801
29/06/2007 1,229.00p 1,243.00p 1,212.00p 1,241.00p 6134496
28/06/2007 1,212.00p 1,229.00p 1,202.00p 1,228.00p 7116254
27/06/2007 1,196.00p 1,209.00p 1,189.00p 1,208.00p 3495073
26/06/2007 1,194.00p 1,205.00p 1,176.00p 1,198.00p 9301084
25/06/2007 1,188.00p 1,206.00p 1,186.00p 1,204.00p 2197779
22/06/2007 1,204.00p 1,208.00p 1,186.00p 1,188.00p 2179070
21/06/2007 1,210.00p 1,213.00p 1,190.00p 1,198.00p 3891586
20/06/2007 1,221.00p 1,227.00p 1,213.00p 1,220.00p 6550612
19/06/2007 1,213.00p 1,222.00p 1,205.00p 1,221.00p 4137198
18/06/2007 1,219.00p 1,227.00p 1,200.00p 1,201.00p 3027486
15/06/2007 1,176.00p 1,223.00p 1,175.00p 1,223.00p 7321330
14/06/2007 1,174.00p 1,178.00p 1,158.00p 1,175.00p 2874489
13/06/2007 1,158.00p 1,167.00p 1,148.00p 1,155.00p 4598704
12/06/2007 1,179.00p 1,182.00p 1,160.00p 1,166.00p 2500339
11/06/2007 1,166.00p 1,181.00p 1,149.00p 1,177.00p 4577204
08/06/2007 1,141.00p 1,158.00p 1,141.00p 1,149.00p 4662347
07/06/2007 1,161.00p 1,170.00p 1,145.00p 1,153.00p 6855736
06/06/2007 1,179.00p 1,181.00p 1,156.00p 1,158.00p 3059326
05/06/2007 1,193.00p 1,194.00p 1,169.00p 1,174.00p 13088631
04/06/2007 1,181.00p 1,195.00p 1,177.00p 1,192.00p 3421371
01/06/2007 1,177.00p 1,187.00p 1,166.00p 1,178.00p 3779836
31/05/2007 1,174.00p 1,192.00p 1,170.00p 1,187.00p 4612206
30/05/2007 1,161.00p 1,173.00p 1,152.00p 1,171.00p 2176584
29/05/2007 1,177.00p 1,177.00p 1,157.00p 1,164.00p 4468072
25/05/2007 1,181.00p 1,182.00p 1,161.00p 1,172.00p 3633865
24/05/2007 1,181.00p 1,189.00p 1,177.00p 1,181.00p 5698477
23/05/2007 1,166.00p 1,183.00p 1,166.00p 1,180.00p 4012454
22/05/2007 1,170.00p 1,179.00p 1,162.00p 1,172.00p 6645162
21/05/2007 1,167.00p 1,186.00p 1,165.00p 1,173.00p 7841851
18/05/2007 1,154.00p 1,173.00p 1,149.00p 1,170.00p 5081321
17/05/2007 1,150.00p 1,162.00p 1,147.00p 1,159.00p 2975665
16/05/2007 1,149.00p 1,149.00p 1,134.00p 1,148.00p 3601333
15/05/2007 1,148.00p 1,152.00p 1,136.00p 1,148.00p 4064594
14/05/2007 1,138.00p 1,151.00p 1,135.00p 1,144.00p 2833277
11/05/2007 1,138.00p 1,150.00p 1,125.00p 1,145.00p 7995539
10/05/2007 1,162.00p 1,165.00p 1,142.00p 1,145.00p 2959248
09/05/2007 1,168.00p 1,182.00p 1,154.00p 1,156.00p 2550042
08/05/2007 1,178.00p 1,178.00p 1,149.00p 1,168.00p 9409846
04/05/2007 1,141.00p 1,166.00p 1,141.00p 1,159.00p 7849027
03/05/2007 1,160.00p 1,166.00p 1,140.00p 1,146.00p 9651876
02/05/2007 1,140.00p 1,172.00p 1,126.00p 1,166.00p 20982292
01/05/2007 1,160.00p 1,161.00p 1,145.00p 1,153.00p 3395008
30/04/2007 1,178.00p 1,197.00p 1,167.00p 1,170.00p 3630001
27/04/2007 1,179.00p 1,191.00p 1,177.00p 1,182.00p 5829643
26/04/2007 1,171.00p 1,188.00p 1,171.00p 1,184.00p 9065789
25/04/2007 1,119.00p 1,176.00p 1,091.00p 1,161.00p 20865284
24/04/2007 1,091.00p 1,109.00p 1,080.00p 1,104.00p 7084570
23/04/2007 1,092.00p 1,098.00p 1,085.00p 1,091.00p 6710079
20/04/2007 1,074.00p 1,091.00p 1,074.00p 1,083.00p 6373194
19/04/2007 1,053.00p 1,075.00p 1,049.00p 1,069.00p 5819998
18/04/2007 1,058.00p 1,064.00p 1,050.00p 1,055.00p 5865887
17/04/2007 1,067.00p 1,074.00p 1,047.00p 1,055.00p 5719598
16/04/2007 1,069.00p 1,075.00p 1,063.00p 1,069.00p 8193873
13/04/2007 1,053.00p 1,059.00p 1,046.00p 1,057.00p 3906348
12/04/2007 1,052.00p 1,057.00p 1,039.00p 1,048.00p 4394872
11/04/2007 1,054.00p 1,065.00p 1,047.00p 1,050.00p 2124248
10/04/2007 1,065.00p 1,074.00p 1,053.00p 1,059.00p 3389467
05/04/2007 1,053.00p 1,057.00p 1,042.00p 1,053.00p 3662514
04/04/2007 1,054.00p 1,054.00p 1,040.00p 1,045.00p 4647076
03/04/2007 1,050.00p 1,050.00p 1,040.00p 1,047.00p 4832771
02/04/2007 1,042.00p 1,050.00p 1,033.00p 1,039.00p 5389947
30/03/2007 1,062.00p 1,064.00p 1,046.00p 1,049.00p 5820366
29/03/2007 1,045.00p 1,066.00p 1,043.00p 1,064.00p 9054267
28/03/2007 1,054.00p 1,065.00p 1,044.00p 1,044.00p 4399412
27/03/2007 1,072.00p 1,084.00p 1,055.00p 1,063.00p 5016156
26/03/2007 1,077.00p 1,088.00p 1,065.00p 1,071.00p 5977094
23/03/2007 1,089.00p 1,095.00p 1,077.00p 1,080.00p 4883560
22/03/2007 1,095.00p 1,105.00p 1,089.00p 1,095.00p 4375466
21/03/2007 1,077.00p 1,095.00p 1,077.00p 1,089.00p 7388890
20/03/2007 1,081.00p 1,086.00p 1,065.00p 1,085.00p 4369756
19/03/2007 1,083.00p 1,087.00p 1,066.00p 1,078.00p 4605621
16/03/2007 1,064.00p 1,076.00p 1,053.00p 1,072.00p 4669304
15/03/2007 1,063.00p 1,069.00p 1,051.00p 1,064.00p 3738469
14/03/2007 1,059.00p 1,065.00p 1,042.00p 1,042.00p 3354343
13/03/2007 1,090.00p 1,096.00p 1,070.00p 1,070.00p 8336994
12/03/2007 1,102.00p 1,118.00p 1,091.00p 1,096.00p 3166199
09/03/2007 1,088.00p 1,102.00p 1,076.00p 1,095.00p 5199373
08/03/2007 1,080.00p 1,096.00p 1,080.00p 1,093.00p 7600222
07/03/2007 1,086.00p 1,091.00p 1,073.00p 1,082.00p 6551887
06/03/2007 1,065.00p 1,090.00p 1,065.00p 1,089.00p 6504162
05/03/2007 1,058.00p 1,073.00p 1,036.00p 1,065.00p 4997654
02/03/2007 1,071.00p 1,083.00p 1,049.00p 1,072.00p 14964199
01/03/2007 1,086.00p 1,095.00p 1,045.00p 1,068.00p 11654903
28/02/2007 1,080.00p 1,100.00p 1,043.00p 1,080.00p 6523567

*Close Price adjusted for both dividends and splits