Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/12/2003 543.00p 545.50p 536.25p 542.50p 215269
30/12/2003 550.50p 550.50p 538.75p 540.00p 671177
29/12/2003 537.25p 546.25p 537.25p 542.50p 441592
24/12/2003 538.00p 545.00p 536.00p 542.50p 725644
23/12/2003 532.00p 541.00p 532.00p 540.00p 5279711
22/12/2003 529.50p 541.00p 524.75p 538.00p 4645695
19/12/2003 518.75p 530.50p 512.50p 530.25p 7698676
18/12/2003 503.75p 526.25p 502.50p 520.00p 8175260
17/12/2003 492.75p 508.00p 489.75p 505.00p 4103426
16/12/2003 492.00p 497.50p 488.50p 491.75p 1265904
15/12/2003 489.50p 496.75p 488.75p 491.75p 1113133
12/12/2003 497.50p 498.50p 488.75p 490.50p 4191502
11/12/2003 494.50p 499.00p 487.75p 498.50p 3391873
10/12/2003 495.75p 496.25p 488.25p 494.25p 2802709
09/12/2003 496.50p 501.75p 496.25p 498.50p 3335616
08/12/2003 491.00p 499.25p 486.00p 495.50p 2339215
05/12/2003 490.50p 495.25p 487.00p 491.25p 2192908
04/12/2003 485.50p 493.25p 482.25p 490.50p 1281018
03/12/2003 483.25p 494.00p 482.00p 485.50p 3148585
02/12/2003 479.00p 489.50p 476.50p 483.25p 3037377
01/12/2003 480.00p 485.25p 475.25p 480.00p 1614132
28/11/2003 475.00p 483.75p 472.75p 480.00p 2409628
27/11/2003 478.00p 481.25p 473.50p 477.00p 863162
26/11/2003 484.25p 485.00p 476.25p 478.00p 2121528
25/11/2003 483.00p 491.50p 481.50p 484.50p 2444602
24/11/2003 480.00p 488.50p 476.50p 484.50p 1964391
21/11/2003 475.25p 490.25p 465.25p 478.25p 2737817
20/11/2003 477.00p 489.50p 465.50p 474.25p 2539751
19/11/2003 483.25p 491.25p 473.00p 477.00p 9484499
18/11/2003 504.75p 508.50p 478.75p 483.25p 8566645
17/11/2003 500.00p 507.50p 494.50p 504.00p 3184887
14/11/2003 490.00p 507.25p 490.00p 501.50p 7435229
13/11/2003 482.25p 496.50p 478.50p 490.00p 3808298
12/11/2003 474.50p 486.00p 470.00p 480.75p 4960073
11/11/2003 468.00p 479.50p 464.50p 475.00p 4335253
10/11/2003 470.00p 478.00p 470.00p 476.75p 2077542
07/11/2003 472.00p 481.75p 466.50p 473.25p 3614760
06/11/2003 475.00p 475.00p 460.50p 472.50p 5771507
05/11/2003 449.50p 474.00p 443.75p 471.50p 11012158
04/11/2003 438.00p 453.25p 435.50p 448.75p 6992034
03/11/2003 445.75p 451.50p 438.00p 441.25p 4920257
31/10/2003 446.00p 453.25p 445.50p 446.50p 4022582
30/10/2003 447.25p 458.50p 441.25p 454.00p 2543161
29/10/2003 452.50p 456.25p 446.25p 450.00p 2667052
28/10/2003 451.00p 473.50p 446.25p 449.25p 4931278
27/10/2003 455.00p 465.25p 452.50p 453.75p 2535515
24/10/2003 445.75p 456.25p 440.25p 453.25p 2427305
23/10/2003 448.00p 459.75p 437.75p 444.00p 3848603
22/10/2003 467.50p 468.75p 452.25p 453.00p 2409679
21/10/2003 463.75p 471.75p 457.25p 467.50p 2673188
20/10/2003 470.00p 474.00p 451.50p 465.00p 3434346
17/10/2003 460.25p 472.50p 460.25p 469.50p 3440979
16/10/2003 466.50p 471.75p 458.00p 462.00p 1757012
15/10/2003 473.25p 477.25p 463.25p 468.75p 2876810
14/10/2003 478.00p 478.00p 462.50p 473.50p 1623341
13/10/2003 472.50p 476.00p 467.25p 473.00p 1404034
10/10/2003 460.00p 477.25p 457.50p 472.50p 4261420
09/10/2003 453.50p 461.00p 449.75p 459.75p 3532865
08/10/2003 453.75p 462.25p 444.25p 455.00p 3969503
07/10/2003 446.75p 464.75p 443.00p 450.00p 1347555
06/10/2003 453.00p 457.75p 445.00p 449.00p 936184
03/10/2003 450.25p 456.25p 445.75p 453.00p 2256707
02/10/2003 456.00p 456.00p 438.50p 445.00p 4149868
01/10/2003 436.00p 456.50p 432.75p 456.50p 4149884
30/09/2003 431.00p 441.00p 431.00p 436.00p 2434346
29/09/2003 442.00p 442.00p 429.75p 431.25p 2033190
26/09/2003 441.25p 452.75p 438.50p 442.50p 3207297
25/09/2003 450.25p 452.25p 439.75p 445.00p 2019428
24/09/2003 459.00p 464.50p 452.50p 452.50p 2229950
23/09/2003 448.75p 465.00p 441.00p 459.00p 4986211
22/09/2003 450.00p 465.75p 440.00p 452.50p 2741460
19/09/2003 461.00p 466.75p 458.50p 460.00p 4815220
18/09/2003 460.00p 467.50p 452.75p 462.00p 3111720
17/09/2003 471.50p 476.50p 459.25p 462.75p 2275267
16/09/2003 468.00p 471.50p 461.75p 466.25p 2312901
15/09/2003 467.50p 477.75p 463.50p 471.25p 1572300
12/09/2003 472.00p 483.75p 465.75p 468.25p 1615817
11/09/2003 471.00p 478.75p 465.25p 473.50p 1626449
10/09/2003 476.50p 483.25p 468.50p 477.25p 5874262
09/09/2003 488.25p 496.50p 475.25p 479.00p 3394285
08/09/2003 496.00p 514.00p 480.00p 490.00p 3684369
05/09/2003 497.00p 516.75p 497.00p 503.00p 3590651
04/09/2003 491.00p 504.00p 486.25p 500.00p 2478615
03/09/2003 486.75p 517.75p 486.00p 491.00p 4217543
02/09/2003 492.75p 492.75p 478.00p 486.75p 2630709
01/09/2003 486.75p 491.25p 468.25p 486.75p 987611
29/08/2003 477.25p 485.50p 465.50p 478.00p 1999593
28/08/2003 480.00p 482.50p 465.00p 473.75p 2392576
27/08/2003 478.50p 486.00p 462.75p 475.25p 3153209
26/08/2003 469.00p 492.50p 458.50p 475.25p 2422528
22/08/2003 490.00p 500.75p 478.25p 481.25p 2388907
21/08/2003 485.00p 491.00p 477.50p 485.75p 2015408
20/08/2003 488.50p 494.00p 471.00p 485.00p 2902518
19/08/2003 472.50p 486.50p 472.50p 485.00p 2528090
18/08/2003 465.00p 475.00p 464.00p 474.25p 1597561
15/08/2003 462.00p 472.25p 460.00p 466.00p 1364014
14/08/2003 465.00p 467.75p 454.75p 466.75p 2244962
13/08/2003 461.50p 467.75p 455.50p 458.00p 3463535
12/08/2003 453.00p 462.25p 448.25p 452.00p 2708684
11/08/2003 462.75p 464.00p 450.50p 457.00p 1579012
08/08/2003 446.00p 457.50p 441.00p 457.50p 2366574
07/08/2003 443.75p 451.25p 440.25p 446.00p 3018003
06/08/2003 446.75p 450.00p 442.25p 442.25p 2443385
05/08/2003 458.50p 467.25p 446.00p 454.25p 7048784
04/08/2003 466.50p 469.75p 445.00p 449.50p 5638919
01/08/2003 484.75p 485.00p 465.50p 469.75p 4986244
31/07/2003 458.00p 483.50p 455.00p 477.25p 9997268
30/07/2003 460.50p 469.50p 455.25p 464.00p 3170296
29/07/2003 466.00p 470.50p 461.00p 464.00p 5376242
28/07/2003 461.25p 465.25p 452.50p 462.00p 2247551
25/07/2003 452.75p 465.25p 451.00p 462.25p 4397033
24/07/2003 446.00p 459.00p 446.00p 458.75p 2490920
23/07/2003 438.00p 449.75p 434.75p 448.00p 2791839
22/07/2003 445.00p 445.00p 427.00p 438.75p 2750993
21/07/2003 453.00p 459.00p 438.75p 449.00p 3354329
18/07/2003 442.75p 449.50p 431.25p 446.75p 5032327
17/07/2003 433.25p 443.75p 427.50p 440.25p 7038930
16/07/2003 421.50p 427.50p 413.00p 424.25p 6227389
15/07/2003 411.75p 418.75p 411.50p 414.25p 2161717
14/07/2003 409.00p 413.75p 401.75p 410.75p 2821499
11/07/2003 397.25p 412.00p 393.75p 407.75p 6257081
10/07/2003 385.00p 404.50p 384.25p 394.00p 4533330
09/07/2003 378.50p 384.50p 373.25p 383.00p 3123377
08/07/2003 381.00p 383.75p 372.00p 378.50p 7001738
07/07/2003 384.25p 384.25p 368.25p 376.50p 4794190
04/07/2003 374.00p 381.75p 364.00p 376.00p 2931484
03/07/2003 389.00p 389.00p 370.50p 376.75p 5493928
02/07/2003 386.25p 399.50p 380.75p 386.25p 3064530
01/07/2003 397.75p 398.00p 378.25p 385.25p 2984699
30/06/2003 400.25p 409.00p 396.25p 400.00p 2140741
27/06/2003 406.00p 409.25p 398.00p 404.50p 1678282
26/06/2003 400.00p 408.00p 395.50p 396.75p 1580654
25/06/2003 409.25p 409.25p 391.50p 400.00p 1929538
24/06/2003 414.50p 414.50p 396.25p 400.00p 3602056
23/06/2003 420.50p 426.50p 408.50p 411.00p 2353541
20/06/2003 426.00p 427.50p 421.00p 423.50p 2434379
19/06/2003 447.00p 447.00p 423.25p 426.00p 3687205
18/06/2003 437.00p 447.25p 430.00p 443.25p 3720717
17/06/2003 425.00p 443.25p 425.00p 433.00p 2195810
16/06/2003 432.75p 439.00p 425.50p 427.25p 2431419
13/06/2003 427.50p 438.00p 423.75p 432.50p 2117878
12/06/2003 426.50p 433.75p 425.25p 433.00p 2382099
11/06/2003 423.75p 440.50p 416.50p 426.25p 5416659
10/06/2003 418.00p 427.25p 410.25p 418.00p 2920719
09/06/2003 421.75p 424.50p 414.00p 418.00p 2587878
06/06/2003 415.00p 427.00p 409.00p 421.75p 5268106
05/06/2003 408.75p 416.50p 403.75p 412.50p 4508317
04/06/2003 406.25p 412.50p 403.00p 407.50p 4243052
03/06/2003 420.00p 420.00p 407.00p 410.00p 4144732
02/06/2003 420.00p 424.75p 409.25p 417.25p 2504042
30/05/2003 410.25p 420.50p 407.75p 414.50p 2785069
29/05/2003 423.00p 423.00p 408.50p 412.00p 1959800
28/05/2003 416.00p 426.25p 412.75p 415.25p 3500393
27/05/2003 411.50p 418.25p 400.25p 409.00p 2053015
23/05/2003 413.50p 417.50p 409.50p 413.00p 996643
22/05/2003 401.00p 427.75p 400.50p 413.00p 2792882
21/05/2003 418.00p 424.25p 397.25p 403.50p 3584799
20/05/2003 422.00p 427.00p 416.50p 421.00p 1269180
19/05/2003 432.00p 437.50p 421.50p 423.00p 1590642
16/05/2003 429.75p 444.75p 427.00p 437.00p 2400758
15/05/2003 426.75p 433.75p 425.00p 428.50p 1801041
14/05/2003 425.00p 436.50p 420.50p 429.25p 3894573
13/05/2003 430.00p 437.25p 420.75p 423.50p 3028711
12/05/2003 427.00p 429.25p 422.75p 425.00p 1645604
09/05/2003 433.00p 433.00p 417.25p 427.00p 3348815
08/05/2003 441.00p 441.00p 414.75p 427.75p 5028106
07/05/2003 442.50p 454.00p 418.25p 442.50p 5916965
06/05/2003 450.25p 453.00p 439.00p 448.50p 8110930
02/05/2003 441.50p 451.00p 436.75p 451.00p 5882891
01/05/2003 404.00p 439.50p 403.25p 438.25p 9848332
30/04/2003 399.00p 405.25p 395.50p 402.00p 3570627
29/04/2003 392.75p 406.75p 389.00p 404.00p 3639122
28/04/2003 415.00p 424.00p 371.25p 390.50p 9662876
25/04/2003 414.00p 424.00p 402.50p 420.00p 3788186
24/04/2003 406.00p 422.00p 404.00p 419.00p 3425246
23/04/2003 410.00p 412.00p 397.25p 406.00p 2884647
22/04/2003 406.25p 419.25p 405.50p 411.50p 1503742
17/04/2003 408.00p 415.50p 400.75p 410.50p 1498299
16/04/2003 417.00p 418.75p 409.75p 413.00p 4544761
15/04/2003 414.00p 414.00p 403.50p 412.00p 1924336
14/04/2003 408.00p 417.25p 402.50p 408.50p 2187299
11/04/2003 407.00p 412.50p 403.25p 403.25p 1525422
10/04/2003 412.00p 415.00p 400.00p 408.50p 4256265
09/04/2003 408.00p 422.00p 402.25p 417.75p 1800708
08/04/2003 420.00p 423.50p 408.50p 413.00p 2008301
07/04/2003 417.00p 435.00p 412.75p 426.00p 4714893
04/04/2003 403.50p 433.50p 403.50p 411.50p 2282061
03/04/2003 398.00p 416.00p 395.50p 407.25p 3350214
02/04/2003 382.00p 399.25p 382.00p 398.25p 2374393
01/04/2003 382.00p 395.50p 380.25p 387.25p 2573293
31/03/2003 390.00p 395.00p 381.25p 385.50p 2499392
28/03/2003 387.50p 402.25p 379.00p 397.00p 3333964
27/03/2003 392.00p 397.75p 362.50p 385.00p 2241031
26/03/2003 393.50p 402.25p 380.50p 392.00p 4548110
25/03/2003 378.00p 397.50p 365.25p 388.75p 2092640
24/03/2003 375.75p 388.75p 365.75p 380.00p 2045582
21/03/2003 375.75p 393.00p 368.75p 380.00p 2079289
20/03/2003 378.50p 387.75p 366.00p 370.75p 1584932
19/03/2003 376.00p 389.00p 374.50p 378.50p 4432296
18/03/2003 363.75p 371.00p 359.00p 368.25p 4146766

*Close Price adjusted for both dividends and splits