Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/08/2005 657.00p 662.50p 648.00p 651.50p 3472733
29/07/2005 660.00p 660.00p 655.00p 656.50p 3760564
28/07/2005 661.50p 674.00p 652.00p 655.00p 7811528
27/07/2005 650.00p 660.00p 639.50p 655.00p 13760436
26/07/2005 638.50p 652.50p 634.50p 644.00p 3860118
25/07/2005 633.00p 644.00p 631.00p 642.00p 2890741
22/07/2005 639.00p 646.00p 635.50p 644.00p 3348680
21/07/2005 639.00p 642.50p 627.00p 639.00p 3391461
20/07/2005 634.50p 636.00p 629.00p 634.00p 3369245
19/07/2005 625.00p 632.00p 624.00p 631.50p 4419166
18/07/2005 623.00p 625.00p 618.50p 624.00p 3126885
15/07/2005 623.00p 624.50p 618.00p 624.00p 7997652
14/07/2005 620.00p 622.50p 615.50p 620.50p 2582775
13/07/2005 613.50p 621.50p 613.50p 620.00p 1365213
12/07/2005 625.00p 625.00p 614.50p 614.50p 3878962
11/07/2005 635.00p 635.00p 622.50p 628.00p 2789079
08/07/2005 619.50p 629.50p 616.00p 629.00p 3539211
07/07/2005 622.00p 631.50p 596.00p 620.00p 7321808
06/07/2005 614.00p 623.50p 610.50p 619.00p 2032227
05/07/2005 608.50p 613.00p 608.50p 610.50p 2178857
04/07/2005 610.50p 614.50p 608.00p 611.00p 913202
01/07/2005 613.00p 613.00p 603.00p 612.00p 1872031
30/06/2005 610.50p 614.50p 610.00p 612.00p 1382330
29/06/2005 610.00p 619.50p 604.50p 610.50p 4162201
28/06/2005 605.00p 612.50p 603.00p 610.00p 3597806
27/06/2005 614.00p 616.50p 603.00p 605.00p 2526648
24/06/2005 615.50p 623.00p 611.50p 614.00p 3063357
23/06/2005 624.50p 630.00p 621.00p 623.00p 3822827
22/06/2005 618.50p 628.50p 617.50p 626.50p 2763459
21/06/2005 627.50p 635.00p 616.50p 617.50p 4756423
20/06/2005 598.00p 635.00p 592.00p 627.50p 11477265
17/06/2005 595.00p 611.00p 593.00p 595.50p 3819098
16/06/2005 597.00p 597.00p 589.50p 593.50p 2494755
15/06/2005 599.50p 599.50p 587.50p 590.00p 5396837
14/06/2005 608.00p 609.00p 595.00p 596.00p 4776430
13/06/2005 604.50p 609.50p 600.00p 608.50p 3663685
10/06/2005 600.00p 602.50p 590.00p 600.00p 2643843
09/06/2005 590.00p 599.00p 585.50p 597.00p 2686355
08/06/2005 590.00p 593.50p 583.50p 587.50p 3831550
07/06/2005 582.00p 592.50p 579.50p 590.50p 4003338
06/06/2005 587.00p 595.50p 577.50p 579.50p 2705217
03/06/2005 581.50p 589.50p 578.00p 589.00p 4005572
02/06/2005 587.00p 589.00p 574.50p 578.00p 4461367
01/06/2005 585.00p 586.00p 573.00p 583.50p 3438375
31/05/2005 580.00p 585.50p 577.50p 584.00p 2061367
27/05/2005 580.50p 584.50p 566.00p 578.00p 1751723
26/05/2005 567.50p 581.00p 565.00p 579.00p 2636831
25/05/2005 567.00p 570.50p 562.00p 565.00p 3729506
24/05/2005 565.00p 567.50p 558.00p 565.50p 3622563
23/05/2005 566.00p 571.00p 556.00p 563.00p 2401801
20/05/2005 566.00p 570.00p 561.50p 563.50p 1548116
19/05/2005 565.50p 570.50p 558.00p 568.00p 4072406
18/05/2005 563.50p 569.50p 560.50p 565.50p 4838646
17/05/2005 557.50p 563.00p 553.00p 563.00p 4658541
16/05/2005 556.00p 561.00p 550.00p 553.00p 3989249
13/05/2005 556.00p 559.00p 552.00p 557.00p 2403601
12/05/2005 561.50p 564.50p 554.00p 556.50p 4571906
11/05/2005 570.00p 570.00p 557.00p 558.50p 4033015
10/05/2005 572.50p 577.50p 565.50p 569.00p 3882822
09/05/2005 564.00p 574.50p 563.00p 571.00p 3598642
06/05/2005 561.00p 573.50p 558.00p 567.00p 3539046
05/05/2005 568.00p 568.00p 556.50p 558.00p 1520860
04/05/2005 564.00p 564.50p 541.00p 563.00p 4181612
03/05/2005 551.50p 567.50p 546.50p 562.00p 6052425
29/04/2005 544.00p 549.50p 530.00p 546.50p 5505506
28/04/2005 565.50p 566.00p 545.00p 547.50p 7614421
27/04/2005 556.00p 565.00p 554.00p 563.50p 7741357
26/04/2005 541.50p 563.00p 541.50p 561.00p 11274730
25/04/2005 540.50p 549.00p 535.00p 541.50p 7862471
22/04/2005 549.50p 559.50p 532.00p 539.00p 17968192
21/04/2005 601.50p 602.00p 558.00p 559.50p 21159540
20/04/2005 608.00p 611.50p 595.50p 606.50p 2637756
19/04/2005 604.00p 611.50p 595.50p 607.00p 4340686
18/04/2005 606.50p 612.50p 594.50p 605.00p 3000054
15/04/2005 623.00p 632.50p 609.00p 611.00p 2443845
14/04/2005 617.00p 626.00p 613.50p 626.00p 4306707
13/04/2005 609.00p 620.50p 607.50p 613.50p 2144815
12/04/2005 611.50p 611.50p 601.00p 608.50p 2849012
11/04/2005 604.50p 613.00p 603.00p 611.50p 1214497
08/04/2005 613.50p 615.00p 609.00p 610.00p 4437276
07/04/2005 619.00p 621.50p 609.00p 613.00p 7423521
06/04/2005 624.00p 624.00p 603.00p 621.50p 4937308
05/04/2005 606.50p 626.00p 602.50p 620.00p 4503057
04/04/2005 602.50p 605.00p 598.00p 601.50p 3590430
01/04/2005 607.00p 609.00p 596.50p 602.50p 2974794
31/03/2005 565.00p 609.50p 562.00p 604.50p 10155572
30/03/2005 560.00p 565.00p 556.50p 562.00p 4625419
29/03/2005 576.00p 580.00p 563.00p 565.00p 4746476
24/03/2005 583.00p 588.50p 576.50p 578.50p 1948725
23/03/2005 578.50p 587.50p 578.00p 582.50p 1373180
22/03/2005 583.50p 586.50p 578.50p 581.00p 2094558
21/03/2005 580.50p 587.50p 579.00p 585.00p 2078226
18/03/2005 584.50p 587.00p 580.00p 583.00p 2355410
17/03/2005 592.00p 597.00p 581.00p 587.00p 1598487
16/03/2005 591.50p 598.00p 590.50p 594.00p 3000765
15/03/2005 589.00p 600.50p 587.50p 598.00p 5072877
14/03/2005 581.50p 588.50p 567.50p 586.50p 1609359
11/03/2005 589.50p 590.00p 581.50p 583.50p 3028351
10/03/2005 581.00p 591.00p 576.00p 587.00p 3795294
09/03/2005 588.50p 594.00p 579.00p 580.00p 2729537
08/03/2005 593.00p 597.00p 587.00p 588.50p 4873651
07/03/2005 590.00p 595.00p 582.50p 590.00p 2839506
04/03/2005 585.00p 593.50p 585.00p 588.50p 7662877
03/03/2005 587.00p 594.00p 580.00p 585.50p 3556729
02/03/2005 592.50p 598.00p 576.00p 590.00p 5131793
01/03/2005 583.50p 599.50p 580.00p 590.00p 3894256
28/02/2005 590.00p 594.50p 578.50p 580.00p 4306605
25/02/2005 584.00p 591.50p 577.50p 588.00p 5113918
24/02/2005 578.50p 587.00p 571.50p 577.50p 5742406
23/02/2005 575.50p 583.50p 572.00p 579.00p 5836946
22/02/2005 580.50p 585.50p 578.50p 583.50p 6327599
21/02/2005 561.00p 588.00p 562.00p 581.00p 10644070
18/02/2005 563.00p 568.50p 558.00p 562.00p 11880458
17/02/2005 571.50p 575.00p 562.00p 562.00p 7931901
16/02/2005 574.00p 576.00p 567.50p 569.00p 4218412
15/02/2005 575.00p 585.50p 571.00p 574.00p 5738600
14/02/2005 581.50p 584.00p 570.50p 573.00p 2746626
11/02/2005 575.50p 590.50p 570.00p 580.00p 11049013
10/02/2005 571.50p 642.00p 552.50p 577.50p 52778840
09/02/2005 639.00p 646.50p 637.50p 642.00p 1648491
08/02/2005 639.50p 644.50p 635.50p 641.00p 2258890
07/02/2005 639.50p 643.00p 631.50p 642.00p 2595370
04/02/2005 634.50p 638.00p 627.00p 636.00p 3073319
03/02/2005 630.00p 642.00p 630.00p 635.00p 4948435
02/02/2005 621.00p 634.50p 618.00p 630.00p 5264573
01/02/2005 617.50p 621.50p 609.00p 621.00p 4701271
31/01/2005 622.00p 622.00p 605.50p 619.50p 4343736
28/01/2005 613.50p 624.00p 610.00p 619.50p 4285833
27/01/2005 624.00p 624.00p 615.00p 616.00p 3372511
26/01/2005 625.50p 627.50p 621.00p 623.00p 6078413
25/01/2005 620.00p 631.00p 618.00p 627.50p 7535613
24/01/2005 621.00p 637.00p 609.00p 625.00p 9605245
21/01/2005 632.00p 647.50p 627.00p 637.00p 6372634
20/01/2005 618.50p 708.50p 613.00p 632.50p 3287115
19/01/2005 620.50p 622.50p 617.00p 618.50p 4278673
18/01/2005 622.50p 625.00p 617.00p 622.50p 2776246
17/01/2005 621.00p 622.50p 607.50p 620.00p 2059526
14/01/2005 602.50p 618.00p 604.00p 616.00p 5780595
13/01/2005 602.00p 606.00p 595.50p 606.00p 6548897
12/01/2005 620.50p 621.50p 595.00p 599.00p 7208348
11/01/2005 609.00p 618.00p 605.50p 615.00p 8369968
10/01/2005 599.00p 605.00p 591.50p 604.50p 6767211
07/01/2005 574.00p 598.00p 570.00p 597.00p 4557351
06/01/2005 570.00p 575.00p 568.50p 570.00p 2466022
05/01/2005 571.00p 577.00p 563.00p 573.50p 5547126
04/01/2005 545.00p 578.50p 545.00p 577.00p 9066205
31/12/2004 549.50p 550.00p 542.50p 547.00p 114118
30/12/2004 546.00p 550.00p 540.00p 546.50p 604417
29/12/2004 532.00p 550.00p 532.00p 546.50p 1762621
24/12/2004 540.50p 549.50p 536.00p 536.00p 275288
23/12/2004 538.50p 544.50p 536.00p 541.00p 1029254
22/12/2004 537.00p 541.50p 533.00p 539.50p 2851720
21/12/2004 536.00p 542.50p 531.50p 538.50p 2254736
20/12/2004 544.00p 549.00p 530.50p 533.00p 6159785
17/12/2004 535.50p 542.75p 519.00p 536.00p 4547158
16/12/2004 530.50p 533.75p 526.00p 533.25p 2074294
15/12/2004 532.00p 533.75p 526.00p 526.00p 1668934
14/12/2004 531.00p 532.25p 523.50p 532.00p 3357088
13/12/2004 526.25p 529.75p 523.00p 527.50p 2056776
10/12/2004 521.00p 525.00p 519.75p 523.00p 2370902
09/12/2004 530.00p 534.50p 517.50p 519.75p 3137509
08/12/2004 524.75p 532.50p 523.25p 527.25p 3914797
07/12/2004 525.25p 528.25p 523.00p 525.00p 4999629
06/12/2004 522.50p 527.00p 518.00p 525.50p 3905977
03/12/2004 530.00p 531.00p 523.50p 524.00p 4718916
02/12/2004 535.50p 542.00p 518.25p 528.50p 3637859
01/12/2004 526.50p 537.00p 524.50p 534.00p 2125857
30/11/2004 531.75p 532.50p 520.75p 524.50p 1812605
29/11/2004 536.75p 544.75p 530.75p 531.50p 2881685
26/11/2004 535.25p 539.00p 533.25p 536.00p 3008774
25/11/2004 535.00p 538.50p 533.00p 534.75p 1596977
24/11/2004 532.25p 538.00p 532.25p 535.00p 3779395
23/11/2004 531.00p 536.00p 529.50p 532.50p 2671827
22/11/2004 532.00p 533.50p 525.00p 533.50p 5532663
19/11/2004 538.50p 541.50p 530.75p 532.25p 3289475
18/11/2004 540.25p 542.00p 535.75p 541.50p 2341464
17/11/2004 536.00p 548.50p 534.50p 538.75p 5687885
16/11/2004 533.00p 543.50p 532.50p 534.50p 5061981
15/11/2004 534.75p 538.00p 528.50p 536.75p 3597864
12/11/2004 528.00p 543.00p 525.50p 530.75p 11887135
11/11/2004 519.50p 528.50p 517.75p 528.50p 3261378
10/11/2004 510.50p 522.50p 510.00p 521.00p 3890411
09/11/2004 510.00p 515.25p 504.50p 512.75p 4337923
08/11/2004 519.00p 522.00p 506.25p 507.75p 8426337
05/11/2004 519.00p 534.75p 519.00p 522.00p 5040017
04/11/2004 538.25p 551.00p 502.75p 519.75p 14529394
03/11/2004 540.00p 543.00p 526.25p 540.50p 5268661
02/11/2004 528.50p 533.50p 525.00p 532.50p 3690112
01/11/2004 517.50p 528.00p 517.50p 526.50p 3261466
29/10/2004 525.00p 529.75p 518.00p 518.75p 3741127
28/10/2004 527.50p 529.50p 521.50p 524.75p 5598696
27/10/2004 549.00p 552.75p 521.75p 526.00p 12283915
26/10/2004 517.00p 521.75p 508.75p 521.75p 2500730
25/10/2004 515.25p 521.25p 511.50p 518.25p 2533148
22/10/2004 512.50p 522.00p 508.00p 516.50p 2431155
21/10/2004 525.50p 526.50p 515.00p 517.00p 3917095
20/10/2004 528.00p 535.75p 521.50p 524.00p 3815220
19/10/2004 512.25p 524.00p 506.25p 522.00p 2630808
18/10/2004 513.00p 516.50p 508.25p 509.25p 1130931
15/10/2004 510.00p 517.00p 506.00p 511.25p 2685826

*Close Price adjusted for both dividends and splits