Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/10/2004 504.00p 516.00p 499.00p 509.50p 4083656
13/10/2004 522.50p 520.50p 506.00p 506.50p 3490276
12/10/2004 513.00p 517.00p 513.00p 514.75p 2286125
11/10/2004 514.00p 519.25p 504.00p 514.00p 2967932
08/10/2004 513.00p 525.00p 512.50p 518.25p 3007521
07/10/2004 517.00p 525.50p 512.00p 512.50p 3380125
06/10/2004 529.75p 533.00p 522.25p 525.50p 1235334
05/10/2004 536.75p 537.50p 527.75p 532.00p 2196307
04/10/2004 535.00p 545.75p 533.00p 537.50p 1673276
01/10/2004 522.00p 533.75p 522.00p 533.00p 1731567
30/09/2004 530.25p 536.75p 521.75p 522.75p 2826906
29/09/2004 521.50p 533.75p 521.50p 531.50p 1579320
28/09/2004 518.00p 529.25p 516.25p 523.50p 2547280
27/09/2004 520.50p 532.50p 517.00p 517.50p 3320082
24/09/2004 516.25p 520.00p 512.00p 519.25p 2289104
23/09/2004 518.25p 519.25p 512.50p 516.25p 1629681
22/09/2004 514.25p 524.00p 512.75p 515.75p 3276025
21/09/2004 504.75p 519.50p 504.75p 512.75p 2333650
20/09/2004 504.50p 521.50p 504.50p 507.75p 1704455
17/09/2004 506.25p 522.00p 504.25p 509.00p 4099602
16/09/2004 507.75p 512.80p 505.80p 511.00p 2445773
15/09/2004 507.75p 520.00p 506.25p 509.00p 2751801
14/09/2004 504.00p 515.75p 504.00p 507.75p 1687960
13/09/2004 511.00p 526.50p 506.25p 508.00p 2041813
10/09/2004 500.25p 510.75p 500.25p 510.50p 3155604
09/09/2004 505.00p 508.00p 500.50p 502.75p 3843686
08/09/2004 500.50p 515.00p 499.00p 504.00p 6053074
07/09/2004 495.50p 499.75p 490.25p 499.00p 3844575
06/09/2004 501.50p 501.50p 493.25p 498.75p 1645102
03/09/2004 499.00p 503.00p 492.50p 501.50p 6110000
02/09/2004 489.25p 496.00p 485.25p 492.50p 3481556
01/09/2004 482.00p 488.25p 478.00p 487.50p 1951587
31/08/2004 487.00p 488.00p 480.00p 482.00p 7827073
27/08/2004 483.75p 490.75p 479.50p 486.00p 3833606
26/08/2004 478.25p 484.50p 471.75p 483.75p 5493173
25/08/2004 458.00p 473.25p 454.75p 471.75p 6699904
24/08/2004 458.00p 459.00p 454.00p 454.75p 2719411
23/08/2004 459.75p 467.75p 457.00p 459.00p 2509731
20/08/2004 464.50p 469.00p 456.50p 461.00p 2760002
19/08/2004 471.25p 476.75p 462.75p 465.00p 3188697
18/08/2004 475.75p 475.75p 466.00p 471.00p 1733591
17/08/2004 468.00p 473.25p 467.75p 471.25p 2008100
16/08/2004 468.75p 477.75p 467.25p 469.00p 4052185
13/08/2004 456.50p 471.25p 456.50p 468.25p 3260166
12/08/2004 456.00p 463.00p 451.00p 462.00p 6289039
11/08/2004 460.00p 460.00p 446.50p 451.00p 2359421
10/08/2004 460.00p 479.50p 454.00p 455.75p 1509272
09/08/2004 450.00p 463.00p 450.00p 457.50p 3397805
06/08/2004 460.25p 463.00p 451.50p 457.50p 4167518
05/08/2004 467.25p 498.00p 459.00p 459.25p 3807762
04/08/2004 468.00p 472.50p 461.00p 462.00p 5433122
03/08/2004 480.50p 480.50p 467.25p 469.00p 4365855
02/08/2004 485.75p 493.00p 474.25p 480.50p 4462427
30/07/2004 479.50p 495.00p 478.00p 481.50p 8587259
29/07/2004 435.50p 480.00p 431.00p 480.00p 19255360
28/07/2004 450.00p 450.00p 435.00p 436.00p 2101652
27/07/2004 453.75p 453.75p 437.25p 439.75p 3908440
26/07/2004 458.00p 463.50p 446.00p 448.00p 1710690
23/07/2004 463.75p 463.75p 442.00p 459.00p 3343409
22/07/2004 458.75p 462.25p 444.00p 450.00p 3150862
21/07/2004 445.75p 466.00p 445.00p 462.25p 4597908
20/07/2004 431.50p 450.25p 421.50p 445.00p 4288691
19/07/2004 440.00p 446.00p 435.50p 436.00p 2375440
16/07/2004 444.50p 453.00p 438.00p 439.50p 6341852
15/07/2004 455.25p 459.50p 447.00p 453.00p 1983282
14/07/2004 453.50p 460.00p 448.00p 458.50p 4358655
13/07/2004 465.00p 475.25p 456.50p 458.50p 2785607
12/07/2004 463.25p 475.50p 463.25p 466.00p 2081809
09/07/2004 465.00p 473.75p 462.25p 467.50p 1128752
08/07/2004 468.25p 475.75p 459.00p 474.00p 2297269
07/07/2004 468.25p 474.50p 465.50p 470.50p 1668496
06/07/2004 480.25p 484.50p 471.50p 471.75p 3480863
05/07/2004 490.75p 492.25p 478.00p 482.00p 1540490
02/07/2004 487.25p 490.50p 482.75p 487.75p 2362789
01/07/2004 481.50p 489.75p 478.50p 482.75p 2626488
30/06/2004 489.25p 490.50p 481.00p 481.50p 1373972
29/06/2004 489.00p 489.00p 483.00p 485.25p 3103449
28/06/2004 493.25p 495.00p 484.50p 488.00p 4285368
25/06/2004 491.50p 493.50p 487.75p 490.50p 1808279
24/06/2004 489.50p 495.00p 485.50p 490.25p 1279704
23/06/2004 488.00p 490.00p 481.75p 487.50p 1649041
22/06/2004 488.25p 496.00p 487.50p 489.00p 694224
21/06/2004 491.00p 496.50p 486.00p 491.50p 565277
18/06/2004 496.00p 498.00p 490.50p 492.50p 950911
17/06/2004 490.00p 498.00p 490.00p 496.50p 1578726
16/06/2004 496.50p 498.00p 493.50p 495.50p 2286613
15/06/2004 494.00p 497.00p 488.50p 495.50p 1076025
14/06/2004 499.00p 499.00p 490.00p 493.00p 1270748
11/06/2004 495.00p 499.50p 490.50p 497.00p 1024699
10/06/2004 498.50p 501.50p 493.00p 496.50p 2160301
09/06/2004 503.50p 503.50p 499.00p 500.00p 2515551
08/06/2004 505.50p 507.00p 498.50p 499.50p 4590874
07/06/2004 517.00p 517.00p 503.50p 506.50p 3504487
04/06/2004 502.50p 507.50p 500.00p 504.50p 1247456
03/06/2004 505.00p 505.00p 490.00p 500.00p 2185184
02/06/2004 496.00p 505.50p 496.00p 502.00p 2404732
01/06/2004 486.00p 499.50p 486.00p 496.00p 2618162
28/05/2004 502.50p 504.00p 490.00p 495.00p 4233759
27/05/2004 489.00p 500.50p 489.00p 497.50p 3089879
26/05/2004 490.00p 494.50p 482.50p 492.00p 2623136
25/05/2004 480.50p 500.00p 475.50p 482.50p 2170031
24/05/2004 484.00p 490.50p 479.00p 483.50p 2933087
21/05/2004 490.00p 491.00p 477.00p 479.00p 4499544
20/05/2004 498.00p 500.50p 490.00p 491.00p 1854189
19/05/2004 506.00p 506.00p 496.50p 500.00p 2111100
18/05/2004 502.50p 503.50p 495.00p 496.50p 2674231
17/05/2004 502.00p 510.00p 497.00p 498.00p 1722554
14/05/2004 508.00p 515.00p 503.50p 510.00p 1611516
13/05/2004 509.00p 516.00p 505.00p 513.00p 3139973
12/05/2004 511.00p 521.00p 507.50p 508.00p 1218766
11/05/2004 500.50p 514.50p 500.50p 512.00p 2343160
10/05/2004 510.00p 517.50p 500.00p 500.50p 1767121
07/05/2004 516.50p 520.50p 515.50p 517.50p 1818218
06/05/2004 522.00p 531.50p 517.00p 519.00p 3550640
05/05/2004 523.50p 531.00p 515.00p 527.00p 2304676
04/05/2004 527.00p 527.00p 514.00p 521.00p 3005399
30/04/2004 511.50p 525.00p 500.00p 519.00p 3683283
29/04/2004 524.00p 524.50p 490.50p 515.50p 5716797
28/04/2004 531.50p 536.50p 525.00p 524.50p 1883911
27/04/2004 532.50p 540.00p 527.00p 530.00p 1275962
26/04/2004 529.00p 534.50p 529.00p 531.00p 2890085
23/04/2004 524.50p 540.00p 524.50p 530.50p 3230050
22/04/2004 534.50p 535.00p 521.00p 528.50p 3756444
21/04/2004 531.00p 534.50p 525.50p 532.00p 2078129
20/04/2004 531.50p 541.50p 531.50p 533.00p 792121
19/04/2004 534.50p 538.50p 534.00p 536.50p 2341608
16/04/2004 531.50p 545.50p 527.00p 538.00p 4612572
15/04/2004 526.00p 532.50p 524.00p 526.00p 3125916
14/04/2004 530.00p 532.50p 520.00p 526.50p 1760500
13/04/2004 528.00p 541.50p 526.50p 530.00p 1912490
08/04/2004 532.00p 537.00p 528.50p 529.00p 2124823
07/04/2004 528.50p 534.00p 522.00p 532.50p 4693171
06/04/2004 537.00p 542.50p 530.50p 531.00p 3394980
05/04/2004 540.00p 540.00p 526.00p 531.50p 2573435
02/04/2004 543.00p 559.00p 524.50p 535.00p 1992117
01/04/2004 520.00p 537.50p 515.00p 534.50p 1621289
31/03/2004 524.50p 535.00p 517.50p 531.00p 1545927
30/03/2004 530.00p 555.00p 525.50p 531.00p 1552409
29/03/2004 527.50p 539.50p 524.50p 532.00p 1993649
26/03/2004 534.00p 542.00p 525.50p 529.50p 2183280
25/03/2004 538.50p 542.00p 521.00p 525.50p 3304955
24/03/2004 529.50p 538.50p 520.50p 529.00p 2013050
23/03/2004 531.00p 535.00p 520.00p 525.50p 2982622
22/03/2004 540.00p 543.00p 524.00p 531.50p 3349822
19/03/2004 550.25p 554.75p 538.50p 542.50p 5783322
18/03/2004 533.25p 549.00p 528.00p 545.00p 5167414
17/03/2004 529.50p 535.25p 521.75p 534.50p 2515934
16/03/2004 532.00p 543.75p 520.25p 532.00p 4711186
15/03/2004 534.00p 541.75p 522.25p 525.00p 3553150
12/03/2004 536.75p 547.75p 523.50p 535.00p 4334155
11/03/2004 557.00p 564.75p 543.25p 549.25p 3968713
10/03/2004 560.00p 570.25p 557.50p 566.25p 2546518
09/03/2004 555.00p 572.50p 555.00p 571.00p 2734957
08/03/2004 572.50p 572.50p 560.25p 567.75p 1717578
05/03/2004 560.00p 574.75p 555.75p 561.25p 2368693
04/03/2004 549.50p 561.25p 539.75p 558.75p 1272672
03/03/2004 560.00p 563.00p 547.25p 550.75p 1368103
02/03/2004 562.00p 562.00p 546.50p 553.75p 3655558
01/03/2004 548.75p 554.25p 544.50p 551.50p 1603924
27/02/2004 545.50p 561.00p 542.00p 546.75p 1966541
26/02/2004 543.75p 552.50p 542.00p 547.00p 1003689
25/02/2004 543.00p 552.75p 537.50p 545.50p 3866214
24/02/2004 553.25p 558.50p 541.25p 543.00p 3149659
23/02/2004 551.00p 560.75p 551.00p 557.75p 811650
20/02/2004 543.00p 565.75p 543.00p 561.00p 1413258
19/02/2004 566.25p 566.25p 559.00p 562.25p 1691608
18/02/2004 558.00p 568.25p 546.00p 561.50p 2236572
17/02/2004 558.25p 567.75p 557.00p 560.50p 2319235
16/02/2004 560.00p 564.50p 551.00p 562.00p 1247749
13/02/2004 553.50p 561.75p 549.50p 556.00p 2466052
12/02/2004 554.50p 562.50p 545.75p 560.25p 6308599
11/02/2004 555.00p 565.50p 545.75p 551.75p 4457959
10/02/2004 538.50p 556.75p 536.25p 556.50p 3189636
09/02/2004 542.00p 544.00p 531.00p 539.25p 1076862
06/02/2004 538.00p 544.75p 535.50p 540.00p 1183989
05/02/2004 540.25p 543.25p 532.75p 538.50p 2278448
04/02/2004 546.00p 546.50p 534.25p 544.75p 1375904
03/02/2004 540.00p 548.25p 536.75p 541.25p 3318611
02/02/2004 533.75p 543.25p 528.75p 541.00p 3726673
30/01/2004 537.25p 539.75p 524.50p 530.00p 3758021
29/01/2004 518.50p 534.50p 516.00p 532.25p 2925747
28/01/2004 505.25p 534.25p 504.00p 528.50p 2914000
27/01/2004 512.00p 518.75p 508.25p 512.25p 2956681
26/01/2004 518.00p 524.00p 507.25p 511.00p 2152195
23/01/2004 516.50p 523.75p 506.75p 518.00p 4440120
22/01/2004 521.50p 531.00p 514.50p 516.50p 9501861
21/01/2004 531.50p 535.25p 512.25p 514.00p 6820286
20/01/2004 540.00p 543.50p 529.00p 530.25p 9770124
19/01/2004 547.50p 550.00p 535.50p 537.50p 2989702
16/01/2004 533.00p 551.50p 533.00p 547.25p 2434963
15/01/2004 536.25p 540.50p 530.75p 535.50p 2934346
14/01/2004 538.50p 539.00p 531.50p 536.25p 1968058
13/01/2004 559.00p 559.00p 535.50p 535.50p 1715690
12/01/2004 540.25p 546.50p 535.25p 545.00p 1830162
09/01/2004 547.00p 548.25p 536.50p 537.50p 2702772
08/01/2004 543.00p 563.25p 542.50p 550.50p 3832092
07/01/2004 540.00p 543.50p 530.25p 542.00p 3792661
06/01/2004 541.50p 542.50p 533.75p 539.50p 3133292
05/01/2004 541.00p 544.75p 533.75p 541.50p 1719690
02/01/2004 547.00p 547.00p 534.25p 538.50p 2255533

*Close Price adjusted for both dividends and splits