Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/01/2000 846.50p 846.50p 846.50p 846.50p 526179
21/01/2000 846.50p 846.50p 846.50p 846.50p 1225925
20/01/2000 885.50p 885.50p 885.50p 885.50p 3083546
19/01/2000 832.50p 832.50p 832.50p 832.50p 1508628
18/01/2000 756.50p 756.50p 756.50p 756.50p 663547
17/01/2000 746.50p 746.50p 746.50p 746.50p 400632
14/01/2000 746.50p 746.50p 746.50p 746.50p 1065479
13/01/2000 696.50p 696.50p 696.50p 696.50p 1301862
12/01/2000 666.50p 666.50p 666.50p 666.50p 2064738
11/01/2000 679.00p 679.00p 679.00p 679.00p 1362694
10/01/2000 715.00p 715.00p 715.00p 715.00p 2219819
07/01/2000 701.50p 701.50p 701.50p 701.50p 2457205
06/01/2000 646.50p 646.50p 646.50p 646.50p 1284466
05/01/2000 597.50p 597.50p 597.50p 597.50p 3144944
04/01/2000 619.00p 619.00p 619.00p 619.00p 3303683
30/12/1999 618.50p 618.50p 618.50p 618.50p 168542
29/12/1999 604.00p 604.00p 604.00p 604.00p 2456094
24/12/1999 647.50p 647.50p 647.50p 647.50p 197483
23/12/1999 646.00p 646.00p 646.00p 646.00p 1180942
22/12/1999 615.50p 615.50p 615.50p 615.50p 2317867
21/12/1999 603.50p 603.50p 603.50p 603.50p 1567081
20/12/1999 677.50p 677.50p 677.50p 677.50p 698420
17/12/1999 691.50p 691.50p 691.50p 691.50p 335919
16/12/1999 699.00p 699.00p 699.00p 699.00p 581540
15/12/1999 702.50p 702.50p 702.50p 702.50p 4832114
14/12/1999 707.50p 707.50p 707.50p 707.50p 681767
13/12/1999 715.00p 715.00p 715.00p 715.00p 482462
10/12/1999 717.50p 717.50p 717.50p 717.50p 1844252
09/12/1999 724.00p 724.00p 724.00p 724.00p 446261
08/12/1999 716.00p 716.00p 716.00p 716.00p 767776
07/12/1999 727.50p 727.50p 727.50p 727.50p 951912
06/12/1999 733.50p 733.50p 733.50p 733.50p 1657449
03/12/1999 727.50p 727.50p 727.50p 727.50p 2636131
02/12/1999 665.00p 665.00p 665.00p 665.00p 492005
01/12/1999 646.00p 646.00p 646.00p 646.00p 164137
30/11/1999 668.50p 668.50p 668.50p 668.50p 307594
29/11/1999 677.00p 677.00p 677.00p 677.00p 387472
26/11/1999 661.50p 661.50p 661.50p 661.50p 320718
25/11/1999 648.50p 648.50p 648.50p 648.50p 205630
24/11/1999 643.50p 643.50p 643.50p 643.50p 647075
23/11/1999 649.50p 649.50p 649.50p 649.50p 47080
22/11/1999 657.00p 657.00p 657.00p 657.00p 379873
19/11/1999 656.50p 656.50p 656.50p 656.50p 94124
18/11/1999 655.00p 655.00p 655.00p 655.00p 146172
17/11/1999 650.50p 650.50p 650.50p 650.50p 167663
16/11/1999 654.50p 654.50p 654.50p 654.50p 150438
15/11/1999 666.50p 666.50p 666.50p 666.50p 274116
12/11/1999 678.50p 678.50p 678.50p 678.50p 565410
11/11/1999 686.50p 686.50p 686.50p 686.50p 1040659
10/11/1999 680.50p 680.50p 680.50p 680.50p 760152
09/11/1999 674.00p 674.00p 674.00p 674.00p 925555
08/11/1999 669.00p 669.00p 669.00p 669.00p 633793
05/11/1999 648.00p 648.00p 648.00p 648.00p 298630
04/11/1999 644.00p 644.00p 644.00p 644.00p 120122
03/11/1999 645.00p 645.00p 645.00p 645.00p 29507
02/11/1999 645.50p 645.50p 645.50p 645.50p 232389
01/11/1999 652.50p 652.50p 652.50p 652.50p 797181
29/10/1999 659.00p 659.00p 659.00p 659.00p 356551
28/10/1999 651.00p 651.00p 651.00p 651.00p 1503641
27/10/1999 645.00p 645.00p 645.00p 645.00p 257772
26/10/1999 642.50p 642.50p 642.50p 642.50p 351117
25/10/1999 643.50p 643.50p 643.50p 643.50p 1201023
22/10/1999 642.50p 642.50p 642.50p 642.50p 646372
21/10/1999 638.50p 638.50p 638.50p 638.50p 1521540
20/10/1999 653.50p 653.50p 653.50p 653.50p 3575827
19/10/1999 629.50p 629.50p 629.50p 629.50p 2594303
18/10/1999 614.00p 614.00p 614.00p 614.00p 645193
15/10/1999 603.50p 603.50p 603.50p 603.50p 686657
14/10/1999 595.00p 595.00p 595.00p 595.00p 632578
13/10/1999 594.00p 594.00p 594.00p 594.00p 1823727
12/10/1999 587.50p 587.50p 587.50p 587.50p 1374718
11/10/1999 573.50p 573.50p 573.50p 573.50p 406505
08/10/1999 559.00p 559.00p 559.00p 559.00p 151227
07/10/1999 559.00p 559.00p 559.00p 559.00p 383628
06/10/1999 566.50p 566.50p 566.50p 566.50p 116586
05/10/1999 571.50p 571.50p 571.50p 571.50p 158400
04/10/1999 572.50p 572.50p 572.50p 572.50p 647921
01/10/1999 578.00p 578.00p 578.00p 578.00p 501756
30/09/1999 569.00p 569.00p 569.00p 569.00p 577395
29/09/1999 546.00p 546.00p 546.00p 546.00p 363098
28/09/1999 536.00p 536.00p 536.00p 536.00p 1157198
27/09/1999 532.50p 532.50p 532.50p 532.50p 325643
24/09/1999 531.50p 531.50p 531.50p 531.50p 1111623
23/09/1999 532.50p 532.50p 532.50p 532.50p 174723
22/09/1999 532.50p 532.50p 532.50p 532.50p 421833
21/09/1999 532.50p 532.50p 532.50p 532.50p 304629
20/09/1999 530.50p 530.50p 530.50p 530.50p 40522
17/09/1999 533.50p 533.50p 533.50p 533.50p 143903
16/09/1999 533.50p 533.50p 533.50p 533.50p 274362
15/09/1999 537.50p 537.50p 537.50p 537.50p 201791
14/09/1999 536.50p 536.50p 536.50p 536.50p 428481
13/09/1999 530.50p 530.50p 530.50p 530.50p 403953
10/09/1999 533.50p 533.50p 533.50p 533.50p 773660
09/09/1999 506.00p 506.00p 506.00p 506.00p 338626
08/09/1999 504.50p 504.50p 504.50p 504.50p 767754
07/09/1999 509.00p 509.00p 509.00p 509.00p 999409
06/09/1999 506.00p 506.00p 506.00p 506.00p 475260
03/09/1999 506.00p 506.00p 506.00p 506.00p 336346
02/09/1999 506.50p 506.50p 506.50p 506.50p 264939
01/09/1999 515.00p 515.00p 515.00p 515.00p 415636
31/08/1999 517.50p 517.50p 517.50p 517.50p 66842
27/08/1999 538.50p 538.50p 538.50p 538.50p 241140
26/08/1999 537.50p 537.50p 537.50p 537.50p 780480
25/08/1999 534.50p 534.50p 534.50p 534.50p 489657
24/08/1999 538.50p 538.50p 538.50p 538.50p 777731
23/08/1999 538.00p 538.00p 538.00p 538.00p 937647
20/08/1999 533.50p 533.50p 533.50p 533.50p 1443989
19/08/1999 537.50p 537.50p 537.50p 537.50p 593342
18/08/1999 556.50p 556.50p 556.50p 556.50p 1451362
17/08/1999 552.50p 552.50p 552.50p 552.50p 84107
16/08/1999 531.00p 531.00p 531.00p 531.00p 256934
13/08/1999 524.50p 524.50p 524.50p 524.50p 248644
12/08/1999 511.00p 511.00p 511.00p 511.00p 65900
11/08/1999 506.00p 506.00p 506.00p 506.00p 306804
10/08/1999 501.50p 501.50p 501.50p 501.50p 916552
09/08/1999 538.50p 538.50p 538.50p 538.50p 257201
06/08/1999 543.50p 543.50p 543.50p 543.50p 1042159
05/08/1999 549.00p 549.00p 549.00p 549.00p 2365902
04/08/1999 551.00p 551.00p 551.00p 551.00p 2381971
03/08/1999 547.50p 547.50p 547.50p 547.50p 995948
02/08/1999 528.50p 528.50p 528.50p 528.50p 867531
30/07/1999 506.00p 506.00p 506.00p 506.00p 406858
29/07/1999 501.00p 501.00p 501.00p 501.00p 540015
28/07/1999 520.50p 520.50p 520.50p 520.50p 920765
27/07/1999 531.50p 531.50p 531.50p 531.50p 1118863
26/07/1999 511.50p 511.50p 511.50p 511.50p 1486395
23/07/1999 565.00p 565.00p 565.00p 565.00p 286758
22/07/1999 557.50p 557.50p 557.50p 557.50p 191374
21/07/1999 561.00p 561.00p 561.00p 561.00p 239815
20/07/1999 563.50p 563.50p 563.50p 563.50p 46875
19/07/1999 569.50p 569.50p 569.50p 569.50p 116627
16/07/1999 579.00p 579.00p 579.00p 579.00p 866604
15/07/1999 580.00p 580.00p 580.00p 580.00p 279417
14/07/1999 583.50p 583.50p 583.50p 583.50p 523829
13/07/1999 578.50p 578.50p 578.50p 578.50p 332742
12/07/1999 611.00p 611.00p 611.00p 611.00p 947588
09/07/1999 613.00p 613.00p 613.00p 613.00p 1321984
08/07/1999 602.50p 602.50p 602.50p 602.50p 891043
07/07/1999 576.00p 576.00p 576.00p 576.00p 166917
06/07/1999 570.00p 570.00p 570.00p 570.00p 299885
05/07/1999 556.50p 556.50p 556.50p 556.50p 195009
02/07/1999 551.50p 551.50p 551.50p 551.50p 162090
01/07/1999 536.00p 536.00p 536.00p 536.00p 909439
30/06/1999 527.50p 527.50p 527.50p 527.50p 243916
29/06/1999 520.00p 520.00p 520.00p 520.00p 1619385
28/06/1999 510.00p 510.00p 510.00p 510.00p 198528
25/06/1999 498.50p 498.50p 498.50p 498.50p 389756
24/06/1999 494.50p 494.50p 494.50p 494.50p 49550
23/06/1999 486.50p 486.50p 486.50p 486.50p 314979
22/06/1999 486.50p 486.50p 486.50p 486.50p 171539
21/06/1999 478.00p 478.00p 478.00p 478.00p 14944
18/06/1999 477.50p 477.50p 477.50p 477.50p 35101
17/06/1999 478.00p 478.00p 478.00p 478.00p 162535
16/06/1999 464.00p 464.00p 464.00p 464.00p 182035
15/06/1999 466.50p 466.50p 466.50p 466.50p 61113
14/06/1999 467.50p 467.50p 467.50p 467.50p 99647
11/06/1999 479.00p 479.00p 479.00p 479.00p 345802
10/06/1999 482.50p 482.50p 482.50p 482.50p 49936
09/06/1999 485.00p 485.00p 485.00p 485.00p 68749
08/06/1999 485.00p 485.00p 485.00p 485.00p 9180
07/06/1999 485.00p 485.00p 485.00p 485.00p 162138
04/06/1999 485.00p 485.00p 485.00p 485.00p 57131
03/06/1999 486.50p 486.50p 486.50p 486.50p 155380
02/06/1999 486.50p 486.50p 486.50p 486.50p 133177
01/06/1999 491.50p 491.50p 491.50p 491.50p 37407

*Close Price adjusted for both dividends and splits