Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/08/2001 1,061.00p 1,061.00p 1,061.00p 1,061.00p 0
24/08/2001 1,061.00p 1,061.00p 1,061.00p 1,061.00p 2073835
23/08/2001 1,055.00p 1,055.00p 1,055.00p 1,055.00p 2823562
22/08/2001 1,038.00p 1,038.00p 1,038.00p 1,038.00p 1879399
21/08/2001 1,060.00p 1,060.00p 1,060.00p 1,060.00p 3969382
20/08/2001 1,045.00p 1,045.00p 1,045.00p 1,045.00p 4161555
17/08/2001 1,042.00p 1,042.00p 1,042.00p 1,042.00p 4028576
16/08/2001 1,038.00p 1,038.00p 1,038.00p 1,038.00p 7865029
15/08/2001 1,070.00p 1,070.00p 1,070.00p 1,070.00p 17025004
14/08/2001 1,128.00p 1,128.00p 1,128.00p 1,128.00p 1967161
13/08/2001 1,124.00p 1,124.00p 1,124.00p 1,124.00p 1876829
10/08/2001 1,117.00p 1,117.00p 1,117.00p 1,117.00p 1556879
09/08/2001 1,108.00p 1,108.00p 1,108.00p 1,108.00p 2319388
08/08/2001 1,140.00p 1,140.00p 1,140.00p 1,140.00p 2238469
07/08/2001 1,121.00p 1,121.00p 1,121.00p 1,121.00p 1491615
06/08/2001 1,126.00p 1,126.00p 1,126.00p 1,126.00p 2600998
03/08/2001 1,139.00p 1,139.00p 1,139.00p 1,139.00p 869606
02/08/2001 1,163.00p 1,163.00p 1,163.00p 1,163.00p 2152135
01/08/2001 1,170.00p 1,170.00p 1,170.00p 1,170.00p 1979523
31/07/2001 1,154.00p 1,154.00p 1,154.00p 1,154.00p 3140180
30/07/2001 1,131.00p 1,131.00p 1,131.00p 1,131.00p 1363774
27/07/2001 1,136.00p 1,136.00p 1,136.00p 1,136.00p 2885499
26/07/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 4433380
25/07/2001 1,110.00p 1,110.00p 1,110.00p 1,110.00p 5615440
24/07/2001 1,192.00p 1,192.00p 1,192.00p 1,192.00p 4377339
23/07/2001 1,250.00p 1,250.00p 1,250.00p 1,250.00p 3603779
20/07/2001 1,290.00p 1,290.00p 1,290.00p 1,290.00p 6217844
19/07/2001 1,264.00p 1,264.00p 1,264.00p 1,264.00p 10528458
18/07/2001 1,312.00p 1,312.00p 1,312.00p 1,312.00p 2904144
17/07/2001 1,295.00p 1,295.00p 1,295.00p 1,295.00p 2587155
16/07/2001 1,287.00p 1,287.00p 1,287.00p 1,287.00p 2266522
13/07/2001 1,319.00p 1,319.00p 1,319.00p 1,319.00p 2691464
12/07/2001 1,283.00p 1,283.00p 1,283.00p 1,283.00p 1807995
11/07/2001 1,260.00p 1,260.00p 1,260.00p 1,260.00p 2923745
10/07/2001 1,262.00p 1,262.00p 1,262.00p 1,262.00p 2115114
09/07/2001 1,260.00p 1,260.00p 1,260.00p 1,260.00p 1511631
06/07/2001 1,245.00p 1,245.00p 1,245.00p 1,245.00p 2106511
05/07/2001 1,237.00p 1,237.00p 1,237.00p 1,237.00p 3617500
04/07/2001 1,260.00p 1,260.00p 1,260.00p 1,260.00p 1514181
03/07/2001 1,297.00p 1,297.00p 1,297.00p 1,297.00p 2585611
02/07/2001 1,311.00p 1,311.00p 1,311.00p 1,311.00p 1776673
29/06/2001 1,294.00p 1,294.00p 1,294.00p 1,294.00p 3123682
28/06/2001 1,276.00p 1,276.00p 1,276.00p 1,276.00p 4229159
27/06/2001 1,246.00p 1,246.00p 1,246.00p 1,246.00p 4555741
26/06/2001 1,221.00p 1,221.00p 1,221.00p 1,221.00p 2697923
25/06/2001 1,223.00p 1,223.00p 1,223.00p 1,223.00p 2496866
22/06/2001 1,233.00p 1,233.00p 1,233.00p 1,233.00p 3168341
21/06/2001 1,258.00p 1,258.00p 1,258.00p 1,258.00p 4248624
20/06/2001 1,258.00p 1,258.00p 1,258.00p 1,258.00p 3873811
19/06/2001 1,261.00p 1,261.00p 1,261.00p 1,261.00p 2403595
18/06/2001 1,265.00p 1,265.00p 1,265.00p 1,265.00p 2707694
15/06/2001 1,261.00p 1,261.00p 1,261.00p 1,261.00p 3541642
14/06/2001 1,280.00p 1,280.00p 1,280.00p 1,280.00p 5299759
13/06/2001 1,287.00p 1,287.00p 1,287.00p 1,287.00p 3890455
12/06/2001 1,251.00p 1,251.00p 1,251.00p 1,251.00p 4460225
11/06/2001 1,265.00p 1,265.00p 1,265.00p 1,265.00p 4103302
08/06/2001 1,278.00p 1,278.00p 1,278.00p 1,278.00p 1750095
07/06/2001 1,256.00p 1,256.00p 1,256.00p 1,256.00p 2364325
06/06/2001 1,275.00p 1,275.00p 1,275.00p 1,275.00p 5212323
05/06/2001 1,257.00p 1,257.00p 1,257.00p 1,257.00p 5246018
04/06/2001 1,220.00p 1,220.00p 1,220.00p 1,220.00p 7928851
01/06/2001 1,195.00p 1,195.00p 1,195.00p 1,195.00p 3630775
31/05/2001 1,158.00p 1,158.00p 1,158.00p 1,158.00p 6168189
30/05/2001 1,127.00p 1,127.00p 1,127.00p 1,127.00p 4754697
29/05/2001 1,130.00p 1,130.00p 1,130.00p 1,130.00p 3331662
25/05/2001 1,120.00p 1,120.00p 1,120.00p 1,120.00p 1758875
24/05/2001 1,131.00p 1,131.00p 1,131.00p 1,131.00p 3231450
23/05/2001 1,117.00p 1,117.00p 1,117.00p 1,117.00p 2600573
22/05/2001 1,136.00p 1,136.00p 1,136.00p 1,136.00p 7284846
21/05/2001 1,140.00p 1,140.00p 1,140.00p 1,140.00p 6878766
18/05/2001 1,133.00p 1,133.00p 1,133.00p 1,133.00p 7672894
17/05/2001 1,112.00p 1,112.00p 1,112.00p 1,112.00p 5969601
16/05/2001 1,101.00p 1,101.00p 1,101.00p 1,101.00p 6187732
15/05/2001 1,104.00p 1,104.00p 1,104.00p 1,104.00p 4860829
14/05/2001 1,106.00p 1,106.00p 1,106.00p 1,106.00p 16674021
11/05/2001 1,125.00p 1,125.00p 1,125.00p 1,125.00p 12352606
10/05/2001 1,087.00p 1,087.00p 1,087.00p 1,087.00p 26815176
09/05/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 27149528
08/05/2001 1,141.00p 1,141.00p 1,141.00p 1,141.00p 1817483
04/05/2001 1,113.00p 1,113.00p 1,113.00p 1,113.00p 2996291
03/05/2001 1,106.00p 1,106.00p 1,106.00p 1,106.00p 3389791
02/05/2001 1,114.00p 1,114.00p 1,114.00p 1,114.00p 3414426
01/05/2001 1,113.00p 1,113.00p 1,113.00p 1,113.00p 1040024
30/04/2001 1,176.00p 1,176.00p 1,176.00p 1,176.00p 2600228
27/04/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 2310666
26/04/2001 1,185.00p 1,185.00p 1,185.00p 1,185.00p 3213902
25/04/2001 1,140.00p 1,140.00p 1,140.00p 1,140.00p 2166369
24/04/2001 1,110.00p 1,110.00p 1,110.00p 1,110.00p 1470893
23/04/2001 1,097.00p 1,097.00p 1,097.00p 1,097.00p 1661581
20/04/2001 1,130.00p 1,130.00p 1,130.00p 1,130.00p 2455762
19/04/2001 1,136.00p 1,136.00p 1,136.00p 1,136.00p 3184043
18/04/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 2189185
17/04/2001 1,066.00p 1,066.00p 1,066.00p 1,066.00p 1182414
12/04/2001 1,054.00p 1,054.00p 1,054.00p 1,054.00p 2824043
11/04/2001 1,064.00p 1,064.00p 1,064.00p 1,064.00p 1782616
10/04/2001 1,051.00p 1,051.00p 1,051.00p 1,051.00p 1747368
09/04/2001 1,029.00p 1,029.00p 1,029.00p 1,029.00p 1304842
06/04/2001 1,049.00p 1,049.00p 1,049.00p 1,049.00p 1623797
05/04/2001 1,035.00p 1,035.00p 1,035.00p 1,035.00p 1744126
04/04/2001 1,030.00p 1,030.00p 1,030.00p 1,030.00p 1440334
03/04/2001 1,010.00p 1,010.00p 1,010.00p 1,010.00p 3324141
02/04/2001 1,001.00p 1,001.00p 1,001.00p 1,001.00p 2972024
30/03/2001 1,075.00p 1,075.00p 1,075.00p 1,075.00p 1803922
29/03/2001 1,137.00p 1,137.00p 1,137.00p 1,137.00p 11053586
28/03/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 6362575
27/03/2001 1,040.00p 1,040.00p 1,040.00p 1,040.00p 4184998
26/03/2001 1,000.00p 1,000.00p 1,000.00p 1,000.00p 4418559
23/03/2001 935.00p 935.00p 935.00p 935.00p 9092131
22/03/2001 865.00p 865.00p 865.00p 865.00p 14727565
21/03/2001 1,005.00p 1,005.00p 1,005.00p 1,005.00p 9370745
20/03/2001 1,034.00p 1,034.00p 1,034.00p 1,034.00p 16098902
19/03/2001 1,068.00p 1,068.00p 1,068.00p 1,068.00p 5888886
16/03/2001 1,072.00p 1,072.00p 1,072.00p 1,072.00p 8950133
15/03/2001 1,110.00p 1,110.00p 1,110.00p 1,110.00p 3686172
14/03/2001 1,120.00p 1,120.00p 1,120.00p 1,120.00p 3312771
13/03/2001 1,135.00p 1,135.00p 1,135.00p 1,135.00p 7686108
12/03/2001 1,144.00p 1,144.00p 1,144.00p 1,144.00p 3792826
09/03/2001 1,171.00p 1,171.00p 1,171.00p 1,171.00p 3968293
08/03/2001 1,120.00p 1,120.00p 1,120.00p 1,120.00p 17358600
07/03/2001 1,126.00p 1,126.00p 1,126.00p 1,126.00p 5580054
06/03/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 2648931
05/03/2001 1,163.00p 1,163.00p 1,163.00p 1,163.00p 6324988
02/03/2001 1,169.00p 1,169.00p 1,169.00p 1,169.00p 13942055
01/03/2001 1,206.00p 1,206.00p 1,206.00p 1,206.00p 8055500
28/02/2001 1,267.00p 1,267.00p 1,267.00p 1,267.00p 1493820
27/02/2001 1,315.00p 1,315.00p 1,315.00p 1,315.00p 1852860
26/02/2001 1,279.00p 1,279.00p 1,279.00p 1,279.00p 755767
23/02/2001 1,272.00p 1,272.00p 1,272.00p 1,272.00p 3145145
22/02/2001 1,295.00p 1,295.00p 1,295.00p 1,295.00p 1984162
21/02/2001 1,304.00p 1,304.00p 1,304.00p 1,304.00p 1882365
20/02/2001 1,326.00p 1,326.00p 1,326.00p 1,326.00p 1083436
19/02/2001 1,333.00p 1,333.00p 1,333.00p 1,333.00p 463436
16/02/2001 1,310.00p 1,310.00p 1,310.00p 1,310.00p 1726908
15/02/2001 1,339.00p 1,339.00p 1,339.00p 1,339.00p 1589664
14/02/2001 1,305.00p 1,305.00p 1,305.00p 1,305.00p 2965958
13/02/2001 1,337.00p 1,337.00p 1,337.00p 1,337.00p 1559634
12/02/2001 1,305.00p 1,305.00p 1,305.00p 1,305.00p 625354
09/02/2001 1,290.00p 1,290.00p 1,290.00p 1,290.00p 832872
08/02/2001 1,275.00p 1,275.00p 1,275.00p 1,275.00p 698353
07/02/2001 1,287.00p 1,287.00p 1,287.00p 1,287.00p 2457537
06/02/2001 1,298.00p 1,298.00p 1,298.00p 1,298.00p 2861594
05/02/2001 1,295.00p 1,295.00p 1,295.00p 1,295.00p 1545054
02/02/2001 1,311.00p 1,311.00p 1,311.00p 1,311.00p 1647884
01/02/2001 1,295.00p 1,295.00p 1,295.00p 1,295.00p 1729105
31/01/2001 1,294.00p 1,294.00p 1,294.00p 1,294.00p 950057
30/01/2001 1,287.00p 1,287.00p 1,287.00p 1,287.00p 1693447
29/01/2001 1,277.00p 1,277.00p 1,277.00p 1,277.00p 1544812
26/01/2001 1,283.00p 1,283.00p 1,283.00p 1,283.00p 2248180
25/01/2001 1,315.00p 1,315.00p 1,315.00p 1,315.00p 4000908
24/01/2001 1,283.00p 1,283.00p 1,283.00p 1,283.00p 3056920
23/01/2001 1,243.00p 1,243.00p 1,243.00p 1,243.00p 1772207
22/01/2001 1,240.00p 1,240.00p 1,240.00p 1,240.00p 1750534
19/01/2001 1,214.00p 1,214.00p 1,214.00p 1,214.00p 5488295
18/01/2001 1,276.00p 1,276.00p 1,276.00p 1,276.00p 1619609
17/01/2001 1,230.00p 1,230.00p 1,230.00p 1,230.00p 2435125
16/01/2001 1,191.00p 1,191.00p 1,191.00p 1,191.00p 2027684
15/01/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 1575900
12/01/2001 1,144.00p 1,144.00p 1,144.00p 1,144.00p 5834296
11/01/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 2592921
10/01/2001 1,080.00p 1,080.00p 1,080.00p 1,080.00p 2428616
09/01/2001 1,082.00p 1,082.00p 1,082.00p 1,082.00p 2405081
08/01/2001 1,043.00p 1,043.00p 1,043.00p 1,043.00p 3711415
05/01/2001 1,080.00p 1,080.00p 1,080.00p 1,080.00p 3344444
04/01/2001 1,056.00p 1,056.00p 1,056.00p 1,056.00p 2894664
03/01/2001 1,025.00p 1,025.00p 1,025.00p 1,025.00p 2470524
02/01/2001 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1484610
29/12/2000 1,055.00p 1,055.00p 1,055.00p 1,055.00p 527382
28/12/2000 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1766053
27/12/2000 1,105.00p 1,105.00p 1,105.00p 1,105.00p 1923989
22/12/2000 1,105.00p 1,105.00p 1,105.00p 1,105.00p 1081493
21/12/2000 1,110.00p 1,110.00p 1,110.00p 1,110.00p 8463622
20/12/2000 1,063.00p 1,063.00p 1,063.00p 1,063.00p 4032486
19/12/2000 1,020.00p 1,020.00p 1,020.00p 1,020.00p 4332815
18/12/2000 993.00p 993.00p 993.00p 993.00p 4249711
15/12/2000 960.00p 960.00p 960.00p 960.00p 4043163
14/12/2000 953.00p 953.00p 953.00p 953.00p 3914294
13/12/2000 978.00p 978.00p 978.00p 978.00p 5706986
12/12/2000 974.00p 974.00p 974.00p 974.00p 7697890
11/12/2000 1,035.00p 1,035.00p 1,035.00p 1,035.00p 10451016
08/12/2000 1,229.00p 1,229.00p 1,229.00p 1,229.00p 957258
07/12/2000 1,155.00p 1,155.00p 1,155.00p 1,155.00p 500778
06/12/2000 1,152.00p 1,152.00p 1,152.00p 1,152.00p 1341805
05/12/2000 1,130.00p 1,130.00p 1,130.00p 1,130.00p 1199431
04/12/2000 1,110.00p 1,110.00p 1,110.00p 1,110.00p 1203986
01/12/2000 1,074.00p 1,074.00p 1,074.00p 1,074.00p 1202502
30/11/2000 1,111.00p 1,111.00p 1,111.00p 1,111.00p 2287207
29/11/2000 1,170.00p 1,170.00p 1,170.00p 1,170.00p 1117470
28/11/2000 1,283.00p 1,283.00p 1,283.00p 1,283.00p 967388
27/11/2000 1,320.00p 1,320.00p 1,320.00p 1,320.00p 1525677
24/11/2000 1,269.00p 1,269.00p 1,269.00p 1,269.00p 1031051
23/11/2000 1,232.00p 1,232.00p 1,232.00p 1,232.00p 1203278
22/11/2000 1,230.00p 1,230.00p 1,230.00p 1,230.00p 419311
21/11/2000 1,295.00p 1,295.00p 1,295.00p 1,295.00p 1559989
20/11/2000 1,362.00p 1,362.00p 1,362.00p 1,362.00p 422869
17/11/2000 1,368.00p 1,368.00p 1,368.00p 1,368.00p 431934
16/11/2000 1,390.00p 1,390.00p 1,390.00p 1,390.00p 1257480
15/11/2000 1,431.00p 1,431.00p 1,431.00p 1,431.00p 1067605
14/11/2000 1,459.00p 1,459.00p 1,459.00p 1,459.00p 2116002
13/11/2000 1,492.00p 1,492.00p 1,492.00p 1,492.00p 2446093
10/11/2000 1,492.00p 1,492.00p 1,492.00p 1,492.00p 1903030

*Close Price adjusted for both dividends and splits