Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/03/2018 3,050.00p 3,099.00p 3,021.50p 3,070.00p 2429362
26/03/2018 3,002.50p 3,031.50p 2,944.00p 2,953.50p 1683135
23/03/2018 2,975.00p 3,016.50p 2,971.00p 2,980.50p 1582114
22/03/2018 3,039.00p 3,062.00p 2,973.50p 2,996.00p 1912581
21/03/2018 3,084.00p 3,084.00p 3,043.00p 3,058.00p 1583453
20/03/2018 3,080.50p 3,104.50p 3,057.50p 3,084.50p 2021765
19/03/2018 3,183.00p 3,188.50p 3,077.00p 3,081.50p 2750238
16/03/2018 3,151.00p 3,211.00p 3,128.00p 3,205.50p 2899342
15/03/2018 3,184.50p 3,245.50p 3,155.00p 3,159.00p 2241961
14/03/2018 3,131.00p 3,216.50p 3,115.00p 3,145.00p 2122843
13/03/2018 3,185.50p 3,200.00p 3,134.00p 3,137.00p 1961346
12/03/2018 3,215.00p 3,250.00p 3,163.50p 3,179.00p 1456111
09/03/2018 3,229.50p 3,269.00p 3,191.50p 3,192.50p 1718780
08/03/2018 3,193.50p 3,230.50p 3,181.00p 3,228.50p 1959729
07/03/2018 3,214.00p 3,246.00p 3,201.00p 3,220.00p 1697210
06/03/2018 3,250.50p 3,328.00p 3,229.00p 3,234.50p 2447152
05/03/2018 3,201.00p 3,230.50p 3,159.00p 3,228.00p 1843007
02/03/2018 3,230.00p 3,323.50p 3,180.50p 3,205.50p 3110933
01/03/2018 3,100.00p 3,317.50p 3,098.00p 3,222.00p 4663719
28/02/2018 3,028.00p 3,126.00p 3,028.00p 3,109.00p 3797434
27/02/2018 3,010.50p 3,084.00p 2,984.50p 3,054.00p 2264823
26/02/2018 3,026.00p 3,033.50p 2,979.80p 3,002.50p 2006143
23/02/2018 3,062.00p 3,125.00p 3,002.00p 3,024.00p 2395419
22/02/2018 2,987.00p 3,054.00p 2,970.50p 3,037.00p 2734448
21/02/2018 3,006.50p 3,030.50p 2,940.50p 2,992.00p 4427278
20/02/2018 3,099.00p 3,114.50p 3,033.00p 3,072.50p 3203272
19/02/2018 3,204.50p 3,212.00p 3,083.50p 3,110.50p 1895980
16/02/2018 3,206.50p 3,237.00p 3,179.50p 3,202.00p 3033956
15/02/2018 3,160.00p 3,209.50p 3,136.50p 3,180.00p 2336144
14/02/2018 3,198.00p 3,325.00p 3,065.50p 3,135.50p 5228860
13/02/2018 3,180.00p 3,202.50p 3,149.00p 3,181.00p 3330778
12/02/2018 3,098.50p 3,197.00p 3,080.00p 3,197.00p 3832178
09/02/2018 3,062.00p 3,096.00p 3,034.00p 3,075.00p 4630862
08/02/2018 3,146.00p 3,188.50p 3,090.00p 3,093.50p 2455401
07/02/2018 3,170.00p 3,187.00p 3,119.00p 3,167.50p 2642406
06/02/2018 3,100.00p 3,223.50p 3,081.00p 3,137.50p 3389673
05/02/2018 3,280.00p 3,280.50p 3,205.50p 3,216.50p 3013344
02/02/2018 3,317.00p 3,338.00p 3,273.00p 3,313.50p 2355236
01/02/2018 3,284.00p 3,330.50p 3,254.00p 3,320.00p 3161635
31/01/2018 3,415.00p 3,423.00p 3,316.00p 3,327.50p 2873379
30/01/2018 3,462.50p 3,494.50p 3,393.00p 3,426.50p 1809977
29/01/2018 3,460.00p 3,497.50p 3,432.00p 3,474.50p 2781212
26/01/2018 3,388.50p 3,453.50p 3,376.00p 3,439.00p 4153357
25/01/2018 3,405.00p 3,480.00p 3,341.50p 3,364.00p 4598677
24/01/2018 3,511.50p 3,522.00p 3,424.00p 3,424.00p 2159771
23/01/2018 3,529.50p 3,551.50p 3,498.00p 3,510.00p 2642566
22/01/2018 3,494.00p 3,577.50p 3,470.00p 3,511.00p 1749137
19/01/2018 3,489.50p 3,529.00p 3,458.00p 3,461.00p 3649482
18/01/2018 3,530.00p 3,530.00p 3,403.50p 3,452.50p 5638691
17/01/2018 3,530.50p 3,543.00p 3,484.50p 3,500.00p 3670243
16/01/2018 3,538.50p 3,575.00p 3,480.00p 3,575.00p 3367927
15/01/2018 3,590.00p 3,590.00p 3,534.50p 3,536.00p 2335553
12/01/2018 3,653.00p 3,654.00p 3,578.50p 3,581.00p 3223717
11/01/2018 3,682.00p 3,689.00p 3,626.00p 3,647.50p 2147544
10/01/2018 3,703.00p 3,734.00p 3,647.50p 3,661.00p 2593408
09/01/2018 3,669.00p 3,725.00p 3,613.50p 3,708.50p 2764124
08/01/2018 3,857.50p 3,870.00p 3,652.00p 3,664.50p 4951655
05/01/2018 3,900.00p 3,910.50p 3,855.50p 3,875.00p 2280034
04/01/2018 3,912.50p 3,917.50p 3,837.50p 3,875.00p 1749016
03/01/2018 3,920.00p 3,926.50p 3,878.50p 3,900.00p 2146777
02/01/2018 3,866.00p 3,904.50p 3,828.50p 3,892.00p 1958513
29/12/2017 3,873.00p 3,904.50p 3,868.50p 3,900.00p 770811
28/12/2017 3,895.50p 3,918.50p 3,847.00p 3,880.00p 1102854
27/12/2017 3,880.00p 3,949.00p 3,872.00p 3,894.00p 2083002
22/12/2017 3,898.50p 3,982.25p 3,880.50p 3,880.50p 1741313
21/12/2017 3,829.50p 3,930.00p 3,814.50p 3,916.00p 2893034
20/12/2017 3,920.00p 4,000.00p 3,851.00p 3,863.50p 4806505
19/12/2017 3,780.00p 3,928.00p 3,685.00p 3,920.00p 5183970
18/12/2017 3,792.50p 3,807.00p 3,712.50p 3,777.00p 2417526
15/12/2017 3,670.00p 3,783.00p 3,620.00p 3,762.50p 4991494
14/12/2017 3,680.00p 3,740.00p 3,678.00p 3,685.00p 1921910
13/12/2017 3,730.00p 3,754.50p 3,677.50p 3,677.50p 2207734
12/12/2017 3,700.00p 3,781.50p 3,696.50p 3,760.50p 2759679
11/12/2017 3,710.00p 3,741.00p 3,658.00p 3,715.00p 2454179
08/12/2017 3,540.00p 3,658.00p 3,528.50p 3,648.00p 2152504
07/12/2017 3,548.00p 3,581.50p 3,513.00p 3,532.50p 1919864
06/12/2017 3,579.00p 3,602.50p 3,545.50p 3,564.50p 2098553
05/12/2017 3,600.00p 3,657.00p 3,588.50p 3,611.50p 1989588
04/12/2017 3,680.50p 3,683.50p 3,622.50p 3,646.50p 1690367
01/12/2017 3,697.50p 3,704.50p 3,631.00p 3,649.50p 1482021
30/11/2017 3,692.00p 3,732.00p 3,660.00p 3,661.50p 2270164
29/11/2017 3,722.00p 3,768.50p 3,712.50p 3,716.50p 2054355
28/11/2017 3,670.50p 3,749.50p 3,667.00p 3,727.50p 1825798
27/11/2017 3,706.00p 3,729.50p 3,658.00p 3,666.00p 1281851
24/11/2017 3,740.00p 3,753.00p 3,694.00p 3,711.00p 1780682
23/11/2017 3,734.00p 3,771.50p 3,703.00p 3,735.00p 1272824
22/11/2017 3,631.50p 3,804.50p 3,618.00p 3,752.00p 2931440
21/11/2017 3,576.00p 3,640.50p 3,554.00p 3,632.00p 2089840
20/11/2017 3,642.00p 3,646.00p 3,551.00p 3,579.00p 3431745
17/11/2017 3,667.00p 3,713.00p 3,650.00p 3,678.50p 5224379
16/11/2017 3,564.50p 3,803.97p 3,554.50p 3,744.00p 4492652
15/11/2017 3,540.00p 3,544.00p 3,504.50p 3,530.50p 2228416
14/11/2017 3,551.00p 3,588.50p 3,532.00p 3,559.00p 2297500
13/11/2017 3,547.50p 3,570.01p 3,494.00p 3,499.00p 1316186
10/11/2017 3,569.00p 3,609.50p 3,529.00p 3,534.50p 1916106
09/11/2017 3,586.00p 3,606.00p 3,540.50p 3,547.00p 3072364
08/11/2017 3,670.00p 3,688.00p 3,613.00p 3,613.00p 2391163
07/11/2017 3,749.00p 3,749.00p 3,689.00p 3,695.00p 2041992
06/11/2017 3,732.50p 3,768.50p 3,717.50p 3,742.00p 1515655
03/11/2017 3,713.50p 3,747.50p 3,696.50p 3,723.00p 2707665
02/11/2017 3,665.50p 3,758.50p 3,654.50p 3,735.00p 2913056
01/11/2017 3,710.00p 3,746.00p 3,662.00p 3,662.00p 6410016
31/10/2017 3,680.00p 3,753.00p 3,662.00p 3,721.00p 4132431
30/10/2017 3,613.50p 3,718.60p 3,601.50p 3,694.50p 3672331
27/10/2017 3,480.00p 3,634.50p 3,435.50p 3,599.50p 5445800
26/10/2017 3,613.00p 3,614.50p 3,498.00p 3,523.00p 4567933
25/10/2017 3,642.50p 3,703.21p 3,594.00p 3,597.00p 3381885
24/10/2017 3,665.00p 3,703.21p 3,624.00p 3,659.00p 2115572
23/10/2017 3,676.50p 3,708.33p 3,667.00p 3,672.50p 1219445
20/10/2017 3,779.50p 3,781.50p 3,666.50p 3,677.50p 2681931
19/10/2017 3,708.50p 3,771.50p 3,687.00p 3,748.50p 2803444
18/10/2017 3,834.00p 3,843.84p 3,697.50p 3,719.50p 3739924
17/10/2017 3,919.00p 3,920.00p 3,823.50p 3,839.00p 2463512
16/10/2017 3,910.50p 3,966.50p 3,850.16p 3,920.50p 2221585
13/10/2017 3,835.00p 3,863.00p 3,831.50p 3,848.00p 1956111
12/10/2017 3,826.00p 3,864.50p 3,820.00p 3,845.00p 1281548
11/10/2017 3,830.50p 3,877.50p 3,825.50p 3,836.50p 1711047
10/10/2017 3,814.00p 3,832.00p 3,807.50p 3,820.50p 1257064
09/10/2017 3,857.00p 3,901.50p 3,825.00p 3,832.50p 1226530
06/10/2017 3,896.00p 3,901.00p 3,862.00p 3,862.00p 1389376
05/10/2017 3,874.00p 3,918.00p 3,846.50p 3,895.50p 1440421
04/10/2017 3,851.50p 3,890.50p 3,844.00p 3,878.00p 1454225
03/10/2017 3,918.50p 3,922.50p 3,834.50p 3,852.00p 1697953
02/10/2017 3,805.00p 3,921.00p 3,795.50p 3,909.00p 1835330
29/09/2017 3,771.00p 3,810.50p 3,766.50p 3,788.00p 1787734
28/09/2017 3,750.50p 3,782.50p 3,737.00p 3,778.00p 1671023
27/09/2017 3,746.50p 3,775.00p 3,743.00p 3,752.00p 1685789
26/09/2017 3,816.00p 3,826.00p 3,738.50p 3,741.50p 2337570
25/09/2017 3,818.00p 3,847.00p 3,801.00p 3,832.00p 1209879
22/09/2017 3,826.00p 3,860.00p 3,793.00p 3,824.50p 1343151
21/09/2017 3,792.00p 3,813.50p 3,771.50p 3,802.50p 1848892
20/09/2017 3,830.00p 3,851.00p 3,796.50p 3,804.50p 1466516
19/09/2017 3,849.00p 3,880.00p 3,826.00p 3,831.50p 1513649
18/09/2017 3,925.00p 3,925.00p 3,843.50p 3,859.50p 1605528
15/09/2017 3,937.50p 3,962.50p 3,905.50p 3,919.00p 3354566
14/09/2017 4,017.00p 4,021.50p 3,926.00p 3,955.00p 2336317
13/09/2017 4,070.00p 4,070.00p 3,993.50p 4,046.50p 1603321
12/09/2017 4,100.00p 4,102.00p 4,029.00p 4,074.50p 1586431
11/09/2017 4,058.00p 4,097.50p 4,051.00p 4,080.00p 1546893
08/09/2017 3,998.00p 4,037.50p 3,969.50p 4,037.50p 1210155
07/09/2017 3,960.50p 4,077.50p 3,945.50p 4,011.00p 2329638
06/09/2017 3,917.00p 3,976.50p 3,895.50p 3,956.00p 1685565
05/09/2017 3,891.00p 3,967.00p 3,890.00p 3,921.00p 2458756
04/09/2017 3,902.50p 3,927.50p 3,870.00p 3,899.00p 1054103
01/09/2017 3,859.00p 3,937.50p 3,846.50p 3,925.50p 2031462
31/08/2017 3,765.00p 3,863.50p 3,743.00p 3,833.50p 2138339
30/08/2017 3,755.50p 3,760.00p 3,715.50p 3,746.50p 1610676
29/08/2017 3,739.00p 3,756.50p 3,688.50p 3,731.00p 2718483
25/08/2017 3,727.50p 3,792.00p 3,712.00p 3,750.00p 1824933
24/08/2017 3,729.00p 3,737.00p 3,695.00p 3,695.00p 1905040
23/08/2017 3,707.50p 3,769.50p 3,707.50p 3,741.00p 1961817
22/08/2017 3,641.50p 3,725.00p 3,641.50p 3,725.00p 2916118
21/08/2017 3,745.50p 3,785.50p 3,603.50p 3,613.00p 4486272
18/08/2017 3,840.00p 3,842.50p 3,738.50p 3,764.50p 2171107
17/08/2017 3,864.50p 3,933.00p 3,860.50p 3,871.00p 1987793
16/08/2017 3,840.00p 3,884.50p 3,840.00p 3,854.00p 1455707
15/08/2017 3,810.00p 3,879.50p 3,810.00p 3,843.50p 1463596
14/08/2017 3,820.00p 3,827.50p 3,787.00p 3,793.00p 1545988
11/08/2017 3,835.00p 3,872.50p 3,799.50p 3,807.50p 2255252
10/08/2017 3,956.00p 3,984.00p 3,873.00p 3,876.50p 2332925
09/08/2017 4,026.50p 4,030.50p 3,941.00p 3,945.00p 2320942
08/08/2017 4,025.50p 4,048.50p 3,998.00p 4,037.00p 1650297
07/08/2017 3,990.00p 4,021.00p 3,981.50p 4,016.00p 1724281
04/08/2017 4,110.00p 4,136.50p 3,957.00p 4,018.50p 3685657
03/08/2017 4,216.00p 4,420.00p 4,103.00p 4,118.00p 3550405
02/08/2017 4,230.00p 4,259.00p 4,192.50p 4,200.00p 1514718
01/08/2017 4,233.00p 4,260.00p 4,208.00p 4,256.50p 1316491
31/07/2017 4,276.50p 4,310.50p 4,259.50p 4,261.00p 1203034
28/07/2017 4,291.00p 4,303.00p 4,230.00p 4,262.50p 1979667
27/07/2017 4,303.00p 4,364.50p 4,277.50p 4,351.00p 1482282
26/07/2017 4,250.50p 4,357.50p 4,240.00p 4,309.00p 2672621
25/07/2017 4,183.00p 4,255.00p 4,155.50p 4,239.50p 1953022
24/07/2017 4,220.00p 4,220.00p 4,119.00p 4,164.50p 3132752
21/07/2017 4,108.50p 4,166.50p 4,079.00p 4,156.50p 1957938
20/07/2017 4,156.50p 4,173.00p 4,066.50p 4,080.50p 2739381
19/07/2017 4,190.00p 4,191.00p 4,131.00p 4,163.00p 1861246
18/07/2017 4,179.50p 4,215.00p 4,154.50p 4,170.50p 1574954
17/07/2017 4,172.00p 4,188.00p 4,103.00p 4,164.50p 2237435
14/07/2017 4,213.00p 4,238.50p 4,165.00p 4,169.50p 1619372
13/07/2017 4,262.00p 4,274.00p 4,156.00p 4,175.00p 2411037
12/07/2017 4,190.00p 4,286.50p 4,166.00p 4,270.00p 1923920
11/07/2017 4,244.50p 4,244.50p 4,025.00p 4,159.00p 3207396
10/07/2017 4,337.00p 4,369.50p 4,186.50p 4,186.50p 2244202
07/07/2017 4,287.50p 4,332.50p 4,266.50p 4,324.50p 1778807
06/07/2017 4,410.00p 4,428.50p 4,249.50p 4,257.00p 2548742
05/07/2017 4,240.00p 4,336.00p 4,208.50p 4,333.50p 1709886
04/07/2017 4,230.00p 4,263.00p 4,187.50p 4,242.00p 1183200
03/07/2017 4,240.00p 4,252.50p 4,209.50p 4,233.00p 1552004
30/06/2017 4,262.00p 4,291.50p 4,197.00p 4,238.00p 2344236
29/06/2017 4,430.00p 4,439.00p 4,236.50p 4,258.00p 2772308
28/06/2017 4,480.00p 4,487.50p 4,406.00p 4,406.00p 1999924
27/06/2017 4,536.00p 4,556.00p 4,516.00p 4,520.00p 1316019
26/06/2017 4,531.00p 4,584.50p 4,501.00p 4,511.00p 1554475
23/06/2017 4,574.00p 4,594.00p 4,511.00p 4,518.50p 2187300
22/06/2017 4,552.00p 4,640.50p 4,517.00p 4,626.00p 2604543
21/06/2017 4,450.00p 4,484.50p 4,401.50p 4,460.00p 2652520
20/06/2017 4,328.50p 4,391.50p 4,299.50p 4,370.50p 2311002
19/06/2017 4,302.00p 4,338.00p 4,283.00p 4,336.50p 1834036
16/06/2017 4,260.00p 4,289.50p 4,248.00p 4,277.50p 4533815
15/06/2017 4,278.00p 4,337.00p 4,215.50p 4,247.50p 2574418

*Close Price adjusted for both dividends and splits