Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/02/2007 1,130.00p 1,133.00p 1,095.00p 1,099.00p 13551063
26/02/2007 1,121.00p 1,143.00p 1,121.00p 1,138.00p 5843439
23/02/2007 1,114.00p 1,127.00p 1,114.00p 1,124.00p 7184001
22/02/2007 1,133.00p 1,141.00p 1,118.00p 1,118.00p 14940347
21/02/2007 1,110.00p 1,129.00p 1,090.00p 1,125.00p 26434408
20/02/2007 1,074.00p 1,130.00p 1,057.00p 1,115.00p 28480778
19/02/2007 1,077.00p 1,079.00p 1,062.00p 1,075.00p 2440774
16/02/2007 1,082.00p 1,082.00p 1,070.00p 1,079.00p 2926672
15/02/2007 1,078.00p 1,090.00p 1,075.00p 1,078.00p 3683867
14/02/2007 1,069.00p 1,086.00p 1,068.00p 1,082.00p 3335597
13/02/2007 1,066.00p 1,073.00p 1,058.00p 1,070.00p 3417255
12/02/2007 1,060.00p 1,081.00p 1,057.00p 1,074.00p 3178222
09/02/2007 1,076.00p 1,079.00p 1,066.00p 1,068.00p 2505574
08/02/2007 1,082.00p 1,085.00p 1,076.00p 1,076.00p 1788317
07/02/2007 1,077.00p 1,083.00p 1,071.00p 1,075.00p 4143763
06/02/2007 1,078.00p 1,084.00p 1,071.00p 1,080.00p 3665516
05/02/2007 1,070.00p 1,077.00p 1,060.00p 1,074.00p 2493827
02/02/2007 1,088.00p 1,090.00p 1,072.00p 1,076.00p 4522174
01/02/2007 1,068.00p 1,083.00p 1,060.00p 1,078.00p 5529900
31/01/2007 1,087.00p 1,091.00p 1,066.00p 1,068.00p 3089713
30/01/2007 1,084.00p 1,088.00p 1,073.00p 1,084.00p 3830849
29/01/2007 1,091.00p 1,093.00p 1,075.00p 1,088.00p 2981032
26/01/2007 1,094.00p 1,094.00p 1,077.00p 1,081.00p 4371422
25/01/2007 1,114.00p 1,114.00p 1,092.00p 1,099.00p 3603519
24/01/2007 1,108.00p 1,114.00p 1,100.00p 1,110.00p 3596954
23/01/2007 1,115.00p 1,120.00p 1,092.00p 1,100.00p 4091063
22/01/2007 1,115.00p 1,115.00p 1,095.00p 1,102.00p 2724406
19/01/2007 1,093.00p 1,106.00p 1,082.00p 1,105.00p 3794932
18/01/2007 1,093.00p 1,109.00p 1,084.00p 1,095.00p 4333079
17/01/2007 1,086.00p 1,104.00p 1,081.00p 1,088.00p 5963840
16/01/2007 1,089.00p 1,102.00p 1,083.00p 1,084.00p 3587767
15/01/2007 1,079.00p 1,093.00p 1,072.00p 1,089.00p 2826922
12/01/2007 1,089.00p 1,089.00p 1,063.00p 1,072.00p 2866570
11/01/2007 1,069.00p 1,087.00p 1,067.00p 1,084.00p 4010154
10/01/2007 1,079.00p 1,085.00p 1,062.00p 1,065.00p 5157669
09/01/2007 1,092.00p 1,099.00p 1,086.00p 1,089.00p 4373304
08/01/2007 1,105.00p 1,105.00p 1,084.00p 1,090.00p 4909723
05/01/2007 1,084.00p 1,114.00p 1,070.00p 1,104.00p 8024894
04/01/2007 1,053.00p 1,095.00p 1,053.00p 1,092.00p 4661526
03/01/2007 1,059.00p 1,072.00p 1,055.00p 1,070.00p 2547271
02/01/2007 1,060.00p 1,066.00p 1,053.00p 1,062.00p 3362160
29/12/2006 1,059.00p 1,066.00p 1,052.00p 1,059.00p 517256
28/12/2006 1,067.00p 1,067.00p 1,050.00p 1,062.00p 1397221
27/12/2006 1,062.00p 1,063.00p 1,037.00p 1,057.00p 3436466
22/12/2006 1,044.00p 1,050.00p 1,016.00p 1,042.00p 4392390
21/12/2006 1,070.00p 1,080.00p 1,062.00p 1,062.00p 4633999
20/12/2006 1,066.00p 1,081.00p 1,056.00p 1,080.00p 5129600
19/12/2006 1,049.00p 1,061.00p 1,047.00p 1,056.00p 2010740
18/12/2006 1,068.00p 1,074.00p 1,051.00p 1,056.00p 3852124
15/12/2006 1,073.00p 1,090.00p 1,065.50p 1,067.50p 3262853
14/12/2006 1,068.00p 1,078.00p 1,052.00p 1,072.50p 4415687
13/12/2006 1,073.00p 1,081.00p 1,061.00p 1,068.00p 3302828
12/12/2006 1,075.00p 1,080.00p 1,060.50p 1,070.00p 2999129
11/12/2006 1,034.00p 1,074.00p 1,034.00p 1,065.00p 5686079
08/12/2006 1,027.00p 1,040.00p 1,025.00p 1,031.00p 4004106
07/12/2006 1,024.00p 1,051.00p 1,013.00p 1,032.50p 7031444
06/12/2006 1,024.00p 1,035.50p 1,017.50p 1,028.00p 2474941
05/12/2006 1,025.00p 1,041.50p 1,020.00p 1,029.50p 1999627
04/12/2006 1,022.50p 1,033.00p 1,013.00p 1,026.50p 3353138
01/12/2006 1,017.50p 1,033.50p 1,012.50p 1,026.50p 2729097
30/11/2006 1,050.00p 1,041.00p 1,017.00p 1,019.00p 6489340
29/11/2006 1,006.50p 1,044.00p 1,006.00p 1,041.00p 3520511
28/11/2006 1,017.00p 1,023.50p 1,001.00p 1,006.50p 2890474
27/11/2006 1,029.50p 1,029.50p 1,010.00p 1,017.00p 3570168
24/11/2006 1,042.00p 1,045.50p 1,022.50p 1,025.00p 2288869
23/11/2006 1,042.50p 1,049.50p 1,033.50p 1,039.00p 3571096
22/11/2006 1,043.00p 1,058.50p 1,043.00p 1,045.00p 5277741
21/11/2006 1,055.00p 1,058.50p 1,040.00p 1,043.00p 3666885
20/11/2006 1,037.50p 1,068.00p 1,032.00p 1,058.50p 5743370
17/11/2006 1,089.00p 1,089.00p 1,025.00p 1,048.00p 8401286
16/11/2006 1,007.50p 1,059.50p 1,004.50p 1,052.50p 9910878
15/11/2006 996.00p 1,012.00p 995.00p 1,010.00p 2910802
14/11/2006 995.50p 1,004.00p 988.00p 995.00p 2892046
13/11/2006 972.50p 1,002.00p 972.00p 996.50p 7432835
10/11/2006 988.00p 994.50p 932.50p 964.00p 12613236
09/11/2006 985.50p 997.50p 978.00p 993.00p 3437138
08/11/2006 977.00p 993.00p 973.50p 979.00p 3645133
07/11/2006 978.00p 991.50p 973.00p 986.50p 3651674
06/11/2006 979.50p 991.00p 967.00p 983.50p 3165729
03/11/2006 965.00p 985.50p 964.50p 977.00p 2397966
02/11/2006 963.50p 979.50p 958.00p 973.50p 4152625
01/11/2006 955.50p 983.00p 955.50p 975.50p 5015554
31/10/2006 949.00p 979.50p 949.00p 956.50p 5857757
30/10/2006 949.50p 953.00p 927.00p 940.00p 8829057
27/10/2006 948.50p 986.50p 932.00p 967.00p 11135037
26/10/2006 956.00p 965.50p 945.00p 946.00p 3290886
25/10/2006 940.00p 959.50p 940.00p 955.00p 2777956
24/10/2006 951.50p 959.00p 941.00p 943.00p 5053284
23/10/2006 966.00p 974.00p 950.00p 951.50p 3694124
20/10/2006 952.50p 963.00p 946.00p 957.50p 5675466
19/10/2006 947.00p 962.00p 941.50p 959.00p 5048136
18/10/2006 941.00p 956.00p 941.00p 943.50p 4679718
17/10/2006 959.50p 959.50p 938.50p 941.00p 9094436
16/10/2006 958.00p 963.00p 946.00p 959.00p 2335936
13/10/2006 958.50p 964.50p 945.00p 961.50p 4535785
12/10/2006 960.50p 963.50p 943.50p 948.00p 4793116
11/10/2006 955.00p 964.50p 926.50p 957.00p 20396668
10/10/2006 1,010.00p 1,017.00p 954.50p 961.00p 28776524
09/10/2006 906.00p 1,015.50p 877.00p 1,008.00p 45737372
06/10/2006 883.00p 891.00p 869.50p 877.00p 6612573
05/10/2006 868.50p 874.50p 865.50p 871.50p 3052587
04/10/2006 870.00p 875.00p 856.50p 868.00p 4188698
03/10/2006 861.00p 872.00p 858.00p 866.00p 3148330
02/10/2006 882.00p 885.00p 860.50p 866.50p 7862926
29/09/2006 875.50p 895.50p 875.00p 888.00p 10903795
28/09/2006 869.00p 886.00p 867.00p 884.00p 7071456
27/09/2006 852.50p 872.00p 852.50p 871.50p 11482701
26/09/2006 844.50p 857.00p 842.00p 853.00p 6222878
25/09/2006 850.50p 852.50p 830.00p 844.50p 6412859
22/09/2006 817.00p 833.50p 813.50p 830.00p 11572586
21/09/2006 836.00p 847.00p 823.00p 831.50p 10747810
20/09/2006 830.50p 843.00p 830.50p 837.50p 4642883
19/09/2006 854.50p 857.00p 833.50p 833.50p 3725818
18/09/2006 850.50p 857.00p 845.00p 852.50p 2295148
15/09/2006 850.00p 851.50p 840.00p 845.00p 6241805
14/09/2006 863.50p 865.50p 848.50p 852.00p 3180731
13/09/2006 856.00p 866.50p 853.50p 864.00p 7024701
12/09/2006 851.50p 854.00p 842.50p 851.00p 6212839
11/09/2006 842.00p 857.00p 839.50p 847.00p 6841310
08/09/2006 846.00p 857.00p 841.50p 846.00p 13638243
07/09/2006 879.00p 879.00p 840.00p 847.00p 12482427
06/09/2006 896.50p 896.50p 875.50p 879.00p 5913804
05/09/2006 904.00p 907.50p 891.50p 897.00p 4108710
04/09/2006 890.00p 904.50p 884.00p 900.50p 2767891
01/09/2006 896.50p 904.00p 889.00p 895.00p 4419456
31/08/2006 910.00p 910.00p 891.50p 892.00p 5359879
30/08/2006 900.50p 913.00p 894.00p 908.50p 4527335
29/08/2006 890.50p 905.50p 890.00p 897.00p 5764135
25/08/2006 897.00p 897.00p 886.00p 893.00p 4082116
24/08/2006 888.00p 897.00p 883.50p 896.50p 4153287
23/08/2006 889.00p 889.00p 879.50p 881.50p 2945009
22/08/2006 889.00p 892.50p 876.50p 886.00p 4550884
21/08/2006 879.00p 886.50p 874.50p 879.50p 6186719
18/08/2006 870.00p 878.00p 855.50p 873.00p 5597105
17/08/2006 878.50p 882.50p 863.50p 864.50p 10751460
16/08/2006 896.00p 904.50p 880.00p 881.50p 8571591
15/08/2006 931.00p 938.00p 874.50p 888.00p 37051992
14/08/2006 876.50p 887.00p 875.00p 881.50p 9300972
11/08/2006 855.50p 874.50p 855.50p 873.50p 4041719
10/08/2006 849.00p 858.50p 841.50p 856.00p 5134211
09/08/2006 839.50p 862.50p 839.50p 854.00p 6272737
08/08/2006 833.50p 845.50p 828.50p 841.00p 5274103
07/08/2006 843.00p 846.50p 832.00p 833.50p 3401180
04/08/2006 855.00p 865.50p 843.50p 846.50p 5219389
03/08/2006 875.00p 875.00p 850.00p 855.00p 4851275
02/08/2006 866.50p 875.00p 856.50p 869.50p 4059779
01/08/2006 861.00p 874.00p 860.50p 862.50p 4877844
31/07/2006 849.00p 867.50p 838.50p 863.50p 6656510
28/07/2006 840.00p 846.50p 817.00p 840.00p 8660824
27/07/2006 852.00p 863.50p 837.50p 838.00p 6314892
26/07/2006 850.00p 859.00p 848.00p 850.00p 3051275
25/07/2006 845.00p 874.00p 845.00p 852.50p 14846973
24/07/2006 802.00p 829.00p 802.00p 828.00p 2841098
21/07/2006 800.50p 813.50p 795.50p 798.00p 2353313
20/07/2006 809.50p 815.00p 800.50p 806.00p 2554852
19/07/2006 792.50p 807.00p 792.50p 804.50p 3736900
18/07/2006 783.50p 794.50p 783.00p 791.50p 2621723
17/07/2006 773.00p 786.00p 771.50p 784.50p 4192653
14/07/2006 782.50p 793.00p 775.00p 775.00p 2524460
13/07/2006 800.50p 808.50p 788.00p 790.50p 3669905
12/07/2006 807.00p 817.50p 804.50p 806.00p 2336986
11/07/2006 810.00p 815.50p 801.50p 804.50p 2472867
10/07/2006 807.00p 822.00p 807.00p 811.50p 3660823
07/07/2006 803.00p 811.50p 795.50p 811.00p 6138606
06/07/2006 778.00p 806.50p 778.00p 803.00p 5842449
05/07/2006 785.00p 790.50p 774.00p 779.00p 2584389
04/07/2006 790.00p 792.00p 786.00p 790.00p 1076977
03/07/2006 789.00p 799.50p 781.50p 792.50p 2868694
30/06/2006 794.00p 794.00p 785.00p 789.00p 6318249
29/06/2006 762.50p 783.50p 762.00p 781.00p 5189970
28/06/2006 759.50p 765.00p 754.00p 760.00p 7855305
27/06/2006 771.50p 775.00p 757.00p 758.50p 3280495
26/06/2006 775.00p 785.00p 758.50p 770.50p 5791976
23/06/2006 749.50p 758.00p 749.50p 754.50p 2281051
22/06/2006 755.00p 760.00p 748.50p 752.50p 6563806
21/06/2006 754.00p 757.50p 740.00p 744.50p 3565269
20/06/2006 740.00p 751.50p 740.00p 749.50p 4783221
19/06/2006 753.50p 759.00p 735.50p 744.00p 4744906
16/06/2006 759.00p 771.00p 749.00p 751.50p 7937753
15/06/2006 705.00p 754.50p 703.50p 747.00p 13577661
14/06/2006 704.00p 710.00p 699.00p 700.00p 7382160
13/06/2006 719.00p 724.50p 701.00p 707.00p 8800544
12/06/2006 740.00p 746.50p 730.50p 732.00p 5095560
09/06/2006 746.00p 748.00p 735.00p 742.50p 5083654
08/06/2006 735.50p 749.50p 735.50p 740.50p 4348815
07/06/2006 758.00p 766.00p 740.00p 751.00p 8152069
06/06/2006 770.00p 779.50p 759.00p 760.00p 4534404
05/06/2006 780.50p 790.00p 775.00p 783.00p 1461038
02/06/2006 786.00p 795.50p 778.50p 785.00p 3421470
01/06/2006 778.50p 787.50p 775.00p 782.50p 2405997
31/05/2006 778.00p 787.50p 762.50p 782.00p 2860836
30/05/2006 797.50p 801.00p 775.50p 778.50p 2956451
26/05/2006 805.00p 806.00p 787.50p 803.00p 3355803
25/05/2006 776.50p 798.00p 776.50p 797.50p 4398242
24/05/2006 790.50p 795.50p 774.50p 779.50p 5222461
23/05/2006 803.00p 812.50p 794.50p 797.50p 4192067
22/05/2006 805.50p 819.00p 794.00p 798.50p 6453533
19/05/2006 803.00p 814.50p 802.00p 808.50p 5542260
18/05/2006 815.50p 821.00p 798.00p 810.00p 5811700
17/05/2006 829.50p 840.50p 814.00p 816.50p 6255653

*Close Price adjusted for both dividends and splits