Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/06/2002 622.00p 622.00p 622.00p 622.00p 0
03/06/2002 622.00p 622.00p 622.00p 622.00p 0
31/05/2002 622.00p 622.00p 622.00p 622.00p 1042163
30/05/2002 620.00p 620.00p 620.00p 620.00p 1834444
29/05/2002 633.50p 633.50p 633.50p 633.50p 3340772
28/05/2002 639.50p 639.50p 639.50p 639.50p 579261
27/05/2002 633.00p 633.00p 633.00p 633.00p 1957365
24/05/2002 659.00p 659.00p 659.00p 659.00p 2597444
23/05/2002 645.25p 645.25p 645.25p 645.25p 4200563
22/05/2002 635.50p 635.50p 635.50p 635.50p 2939228
21/05/2002 637.00p 637.00p 637.00p 637.00p 4444715
20/05/2002 628.00p 628.00p 628.00p 628.00p 2538519
17/05/2002 625.00p 625.00p 625.00p 625.00p 3706875
16/05/2002 625.00p 625.00p 625.00p 625.00p 2768206
15/05/2002 631.50p 631.50p 631.50p 631.50p 2780504
14/05/2002 625.00p 625.00p 625.00p 625.00p 3162590
13/05/2002 630.00p 630.00p 630.00p 630.00p 3889197
10/05/2002 634.00p 634.00p 634.00p 634.00p 3612752
09/05/2002 632.50p 632.50p 632.50p 632.50p 2563705
08/05/2002 635.50p 635.50p 635.50p 635.50p 4884208
07/05/2002 628.00p 628.00p 628.00p 628.00p 3743783
03/05/2002 624.00p 624.00p 624.00p 624.00p 9170132
02/05/2002 624.00p 624.00p 624.00p 624.00p 13838396
01/05/2002 580.00p 580.00p 580.00p 580.00p 9459989
30/04/2002 509.00p 509.00p 509.00p 509.00p 6539551
29/04/2002 507.00p 507.00p 507.00p 507.00p 4659700
26/04/2002 524.50p 524.50p 524.50p 524.50p 5466254
25/04/2002 522.00p 522.00p 522.00p 522.00p 7547664
24/04/2002 502.00p 502.00p 502.00p 502.00p 3459964
23/04/2002 486.00p 486.00p 486.00p 486.00p 2840087
22/04/2002 488.50p 488.50p 488.50p 488.50p 1552853
19/04/2002 487.25p 487.25p 487.25p 487.25p 2122036
18/04/2002 488.00p 488.00p 488.00p 488.00p 4406295
17/04/2002 487.50p 487.50p 487.50p 487.50p 2201229
16/04/2002 489.25p 489.25p 489.25p 489.25p 3968027
15/04/2002 493.00p 493.00p 493.00p 493.00p 2318556
12/04/2002 494.75p 494.75p 494.75p 494.75p 3824099
11/04/2002 500.00p 500.00p 500.00p 500.00p 5306997
10/04/2002 520.00p 520.00p 520.00p 520.00p 2434843
09/04/2002 517.25p 517.25p 517.25p 517.25p 2241421
08/04/2002 517.25p 517.25p 517.25p 517.25p 3197939
05/04/2002 516.75p 516.75p 516.75p 516.75p 3189164
04/04/2002 531.00p 531.00p 531.00p 531.00p 5428643
03/04/2002 525.25p 525.25p 525.25p 525.25p 3083102
02/04/2002 540.00p 540.00p 540.00p 540.00p 1518699
01/04/2002 543.00p 543.00p 543.00p 543.00p 0
29/03/2002 543.00p 543.00p 543.00p 543.00p 0
28/03/2002 543.00p 543.00p 543.00p 543.00p 2312112
27/03/2002 534.00p 534.00p 534.00p 534.00p 5077593
26/03/2002 531.50p 531.50p 531.50p 531.50p 3214180
25/03/2002 544.00p 544.00p 544.00p 544.00p 794730
22/03/2002 555.50p 555.50p 555.50p 555.50p 4153674
21/03/2002 534.00p 534.00p 534.00p 534.00p 2277366
20/03/2002 547.50p 547.50p 547.50p 547.50p 4134009
19/03/2002 556.00p 556.00p 556.00p 556.00p 4675827
18/03/2002 570.00p 570.00p 570.00p 570.00p 4539134
15/03/2002 580.00p 580.00p 580.00p 580.00p 8807166
14/03/2002 552.00p 552.00p 552.00p 552.00p 3312807
13/03/2002 525.00p 525.00p 525.00p 525.00p 3765191
12/03/2002 515.50p 515.50p 515.50p 515.50p 3914463
11/03/2002 519.00p 519.00p 519.00p 519.00p 2341801
08/03/2002 531.50p 531.50p 531.50p 531.50p 5623409
07/03/2002 532.00p 532.00p 532.00p 532.00p 10425563
06/03/2002 493.50p 493.50p 493.50p 493.50p 7046074
05/03/2002 487.00p 487.00p 487.00p 487.00p 8521244
04/03/2002 506.50p 506.50p 506.50p 506.50p 12186933
01/03/2002 525.00p 525.00p 525.00p 525.00p 34789512
28/02/2002 520.00p 520.00p 520.00p 520.00p 43152128
27/02/2002 760.00p 760.00p 760.00p 760.00p 2300314
26/02/2002 758.00p 758.00p 758.00p 758.00p 2157216
25/02/2002 760.00p 760.00p 760.00p 760.00p 1925034
22/02/2002 750.00p 750.00p 750.00p 750.00p 793968
21/02/2002 755.00p 755.00p 755.00p 755.00p 2318597
20/02/2002 743.50p 743.50p 743.50p 743.50p 1777505
19/02/2002 746.00p 746.00p 746.00p 746.00p 2175100
18/02/2002 757.50p 757.50p 757.50p 757.50p 1562019
15/02/2002 753.50p 753.50p 753.50p 753.50p 2605703
14/02/2002 778.50p 778.50p 778.50p 778.50p 3740941
13/02/2002 770.50p 770.50p 770.50p 770.50p 2601483
12/02/2002 770.00p 770.00p 770.00p 770.00p 5118530
11/02/2002 757.00p 757.00p 757.00p 757.00p 2717187
08/02/2002 753.00p 753.00p 753.00p 753.00p 4200434
07/02/2002 740.00p 740.00p 740.00p 740.00p 4048665
06/02/2002 761.00p 761.00p 761.00p 761.00p 6225599
05/02/2002 756.00p 756.00p 756.00p 756.00p 7706514
04/02/2002 796.50p 796.50p 796.50p 796.50p 3506792
01/02/2002 825.00p 825.00p 825.00p 825.00p 2550813
31/01/2002 825.00p 825.00p 825.00p 825.00p 3065859
30/01/2002 818.00p 818.00p 818.00p 818.00p 2668764
29/01/2002 849.00p 849.00p 849.00p 849.00p 1975185
28/01/2002 856.00p 856.00p 856.00p 856.00p 1090093
25/01/2002 860.00p 860.00p 860.00p 860.00p 2071311
24/01/2002 859.50p 859.50p 859.50p 859.50p 2405066
23/01/2002 878.50p 878.50p 878.50p 878.50p 1868984
22/01/2002 881.00p 881.00p 881.00p 881.00p 3715546
21/01/2002 875.00p 875.00p 875.00p 875.00p 1169311
18/01/2002 883.50p 883.50p 883.50p 883.50p 2814153
17/01/2002 864.50p 864.50p 864.50p 864.50p 4773558
16/01/2002 839.00p 839.00p 839.00p 839.00p 1629452
15/01/2002 840.00p 840.00p 840.00p 840.00p 2023887
14/01/2002 822.50p 822.50p 822.50p 822.50p 1791877
11/01/2002 834.00p 834.00p 834.00p 834.00p 6195561
10/01/2002 847.00p 847.00p 847.00p 847.00p 6710495
09/01/2002 830.00p 830.00p 830.00p 830.00p 3583996
08/01/2002 806.00p 806.00p 806.00p 806.00p 3727726
07/01/2002 812.00p 812.00p 812.00p 812.00p 3057622
04/01/2002 823.00p 823.00p 823.00p 823.00p 2804040
03/01/2002 836.00p 836.00p 836.00p 836.00p 3336416
02/01/2002 836.50p 836.50p 836.50p 836.50p 1229760
01/01/2002 860.00p 860.00p 860.00p 860.00p 0
31/12/2001 860.00p 860.00p 860.00p 860.00p 220321
28/12/2001 843.00p 843.00p 843.00p 843.00p 728307
27/12/2001 838.00p 838.00p 838.00p 838.00p 581249
26/12/2001 828.00p 828.00p 828.00p 828.00p 0
25/12/2001 828.00p 828.00p 828.00p 828.00p 0
24/12/2001 828.00p 828.00p 828.00p 828.00p 179415
21/12/2001 820.00p 820.00p 820.00p 820.00p 2190487
20/12/2001 824.00p 824.00p 824.00p 824.00p 1852384
19/12/2001 831.00p 831.00p 831.00p 831.00p 5204826
18/12/2001 839.50p 839.50p 839.50p 839.50p 1641549
17/12/2001 854.00p 854.00p 854.00p 854.00p 2158627
14/12/2001 850.00p 850.00p 850.00p 850.00p 2073492
13/12/2001 875.00p 875.00p 875.00p 875.00p 2610321
12/12/2001 849.00p 849.00p 849.00p 849.00p 3866522
11/12/2001 898.00p 898.00p 898.00p 898.00p 2037563
10/12/2001 888.00p 888.00p 888.00p 888.00p 3671288
07/12/2001 924.00p 924.00p 924.00p 924.00p 3543644
06/12/2001 904.00p 904.00p 904.00p 904.00p 4900066
05/12/2001 873.00p 873.00p 873.00p 873.00p 5089340
04/12/2001 846.00p 846.00p 846.00p 846.00p 8517228
03/12/2001 815.00p 815.00p 815.00p 815.00p 3931658
30/11/2001 835.00p 835.00p 835.00p 835.00p 3412314
29/11/2001 850.50p 850.50p 850.50p 850.50p 7245275
28/11/2001 900.00p 900.00p 900.00p 900.00p 9422034
27/11/2001 893.00p 893.00p 893.00p 893.00p 15505950
26/11/2001 854.50p 854.50p 854.50p 854.50p 11692497
23/11/2001 880.00p 880.00p 880.00p 880.00p 8917556
22/11/2001 940.00p 940.00p 940.00p 940.00p 2487654
21/11/2001 900.00p 900.00p 900.00p 900.00p 7351586
20/11/2001 930.00p 930.00p 930.00p 930.00p 3532582
19/11/2001 937.00p 937.00p 937.00p 937.00p 2320599
16/11/2001 922.00p 922.00p 922.00p 922.00p 2249485
15/11/2001 941.00p 941.00p 941.00p 941.00p 4831274
14/11/2001 946.00p 946.00p 946.00p 946.00p 8145399
13/11/2001 948.00p 948.00p 948.00p 948.00p 3335199
12/11/2001 950.00p 950.00p 950.00p 950.00p 5187741
09/11/2001 948.00p 948.00p 948.00p 948.00p 5074847
08/11/2001 994.00p 994.00p 994.00p 994.00p 8109524
07/11/2001 1,019.00p 1,019.00p 1,019.00p 1,019.00p 5027182
06/11/2001 1,062.00p 1,062.00p 1,062.00p 1,062.00p 3364521
05/11/2001 1,065.00p 1,065.00p 1,065.00p 1,065.00p 1983510
02/11/2001 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1497427
01/11/2001 1,035.00p 1,035.00p 1,035.00p 1,035.00p 1318267
31/10/2001 1,000.00p 1,000.00p 1,000.00p 1,000.00p 1827112
30/10/2001 1,023.00p 1,023.00p 1,023.00p 1,023.00p 1876299
29/10/2001 1,045.50p 1,045.50p 1,045.50p 1,045.50p 841508
26/10/2001 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1856690
25/10/2001 1,070.00p 1,070.00p 1,070.00p 1,070.00p 2503494
24/10/2001 1,112.00p 1,112.00p 1,112.00p 1,112.00p 2179163
23/10/2001 1,092.50p 1,092.50p 1,092.50p 1,092.50p 3578857
22/10/2001 1,080.00p 1,080.00p 1,080.00p 1,080.00p 1139241
19/10/2001 1,070.00p 1,070.00p 1,070.00p 1,070.00p 3003296
18/10/2001 1,085.50p 1,085.50p 1,085.50p 1,085.50p 2358509
17/10/2001 1,111.00p 1,111.00p 1,111.00p 1,111.00p 2041151
16/10/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 2639090
15/10/2001 1,085.00p 1,085.00p 1,085.00p 1,085.00p 2022503
12/10/2001 1,075.00p 1,075.00p 1,075.00p 1,075.00p 7657481
11/10/2001 1,050.00p 1,050.00p 1,050.00p 1,050.00p 3787616
10/10/2001 1,015.00p 1,015.00p 1,015.00p 1,015.00p 1847424
09/10/2001 995.00p 995.00p 995.00p 995.00p 2507121
08/10/2001 996.00p 996.00p 996.00p 996.00p 1143077
05/10/2001 981.50p 981.50p 981.50p 981.50p 2660782
04/10/2001 983.00p 983.00p 983.00p 983.00p 1763625
03/10/2001 972.00p 972.00p 972.00p 972.00p 2466706
02/10/2001 945.50p 945.50p 945.50p 945.50p 2355656
01/10/2001 887.00p 887.00p 887.00p 887.00p 1552475
28/09/2001 920.00p 920.00p 920.00p 920.00p 2093422
27/09/2001 922.00p 922.00p 922.00p 922.00p 2185430
26/09/2001 892.00p 892.00p 892.00p 892.00p 1831254
25/09/2001 884.50p 884.50p 884.50p 884.50p 1598443
24/09/2001 854.00p 854.00p 854.00p 854.00p 989119
21/09/2001 850.00p 850.00p 850.00p 850.00p 3947693
20/09/2001 868.00p 868.00p 868.00p 868.00p 4199824
19/09/2001 861.00p 861.00p 861.00p 861.00p 4140432
18/09/2001 900.00p 900.00p 900.00p 900.00p 3405133
17/09/2001 975.00p 975.00p 975.00p 975.00p 3880708
14/09/2001 990.00p 990.00p 990.00p 990.00p 4704753
13/09/2001 1,011.00p 1,011.00p 1,011.00p 1,011.00p 1186342
12/09/2001 1,000.00p 1,000.00p 1,000.00p 1,000.00p 3761134
11/09/2001 956.00p 956.00p 956.00p 956.00p 2414694
10/09/2001 1,010.00p 1,010.00p 1,010.00p 1,010.00p 3720796
07/09/2001 1,035.00p 1,035.00p 1,035.00p 1,035.00p 2241613
06/09/2001 1,066.00p 1,066.00p 1,066.00p 1,066.00p 3999882
05/09/2001 1,050.00p 1,050.00p 1,050.00p 1,050.00p 2842996
04/09/2001 1,030.00p 1,030.00p 1,030.00p 1,030.00p 3214373
03/09/2001 1,017.00p 1,017.00p 1,017.00p 1,017.00p 1454468
31/08/2001 1,001.00p 1,001.00p 1,001.00p 1,001.00p 3413063
30/08/2001 1,014.00p 1,014.00p 1,014.00p 1,014.00p 4194613
29/08/2001 1,021.00p 1,021.00p 1,021.00p 1,021.00p 3905112
28/08/2001 1,019.00p 1,019.00p 1,019.00p 1,019.00p 3097468

*Close Price adjusted for both dividends and splits