Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/04/2014 2,902.00p 2,937.00p 2,843.00p 2,875.00p 1933130
10/04/2014 2,932.00p 2,990.00p 2,906.00p 2,937.00p 2371929
09/04/2014 2,903.00p 2,933.98p 2,884.00p 2,906.00p 1646493
08/04/2014 2,900.00p 2,913.00p 2,854.00p 2,884.00p 2298334
07/04/2014 2,930.00p 2,961.00p 2,896.00p 2,906.00p 1965303
04/04/2014 2,976.00p 2,985.00p 2,950.98p 2,961.00p 1264360
03/04/2014 2,990.00p 2,995.00p 2,955.00p 2,962.00p 1388830
02/04/2014 2,964.00p 2,992.00p 2,962.00p 2,982.00p 1447632
01/04/2014 2,964.00p 2,979.00p 2,945.00p 2,963.00p 1841322
31/03/2014 3,000.00p 3,034.00p 2,937.00p 2,945.00p 2515999
28/03/2014 3,050.00p 3,075.00p 2,937.00p 3,021.00p 3853914
27/03/2014 3,049.00p 3,062.00p 3,031.00p 3,035.00p 1766854
26/03/2014 3,010.00p 3,075.00p 2,997.00p 3,055.00p 1695343
25/03/2014 2,985.00p 3,039.00p 2,985.00p 3,005.00p 2126435
24/03/2014 3,056.00p 3,066.00p 2,995.00p 2,997.00p 1953055
21/03/2014 3,114.00p 3,123.00p 3,063.00p 3,064.00p 4383992
20/03/2014 3,139.00p 3,150.00p 3,095.00p 3,111.00p 1572584
19/03/2014 3,130.00p 3,161.00p 3,128.20p 3,150.00p 1865741
18/03/2014 3,120.00p 3,140.00p 3,104.00p 3,124.00p 1898219
17/03/2014 3,105.00p 3,139.00p 3,091.00p 3,135.00p 2377112
14/03/2014 3,109.00p 3,137.00p 3,078.00p 3,091.00p 2425155
13/03/2014 3,212.00p 3,215.00p 3,134.86p 3,137.00p 3937508
12/03/2014 3,279.00p 3,284.00p 3,206.00p 3,211.00p 1500141
11/03/2014 3,257.00p 3,300.00p 3,241.03p 3,284.00p 1095661
10/03/2014 3,252.00p 3,331.00p 3,249.00p 3,258.00p 1417113
07/03/2014 3,260.00p 3,294.00p 3,228.00p 3,256.00p 1861766
06/03/2014 3,370.00p 3,379.00p 3,289.00p 3,290.00p 1748105
05/03/2014 3,430.00p 3,444.00p 3,366.00p 3,367.00p 2116702
04/03/2014 3,325.00p 3,441.00p 3,297.00p 3,439.00p 2426497
03/03/2014 3,279.00p 3,320.00p 3,260.00p 3,297.00p 2332823
28/02/2014 3,414.00p 3,420.00p 3,296.66p 3,320.00p 5634299
27/02/2014 3,397.00p 3,422.00p 3,384.00p 3,415.00p 1426892
26/02/2014 3,410.00p 3,426.00p 3,388.00p 3,412.00p 1479948
25/02/2014 3,406.00p 3,416.00p 3,373.00p 3,410.00p 2015325
24/02/2014 3,372.00p 3,410.00p 3,357.00p 3,410.00p 1824668
21/02/2014 3,340.00p 3,374.00p 3,331.00p 3,368.00p 1475399
20/02/2014 3,319.00p 3,331.00p 3,132.38p 3,331.00p 1577305
19/02/2014 3,295.00p 3,346.00p 3,283.00p 3,344.00p 1808792
18/02/2014 3,267.00p 3,294.00p 3,234.00p 3,288.00p 1893364
17/02/2014 3,236.00p 3,262.00p 3,132.38p 3,250.00p 1380942
14/02/2014 3,174.00p 3,223.00p 3,120.00p 3,219.00p 3040921
13/02/2014 3,132.00p 3,211.00p 3,103.00p 3,142.00p 3687515
12/02/2014 3,160.00p 3,163.00p 3,124.00p 3,141.00p 2096746
11/02/2014 3,145.00p 3,169.00p 3,138.00p 3,163.00p 1381429
10/02/2014 3,140.00p 3,158.74p 3,133.00p 3,145.00p 1081643
07/02/2014 3,050.00p 3,153.00p 3,050.00p 3,122.00p 4226417
06/02/2014 3,092.00p 3,144.00p 3,064.00p 3,141.00p 2006943
05/02/2014 3,035.00p 3,097.00p 3,010.00p 3,075.00p 3683745
04/02/2014 3,010.00p 3,024.00p 2,983.00p 3,016.00p 1724723
03/02/2014 3,047.00p 3,070.00p 3,015.00p 3,018.00p 1583422
31/01/2014 3,049.00p 3,050.00p 2,974.00p 3,043.00p 1317172
30/01/2014 2,997.00p 3,049.00p 2,975.00p 3,043.00p 1319463
29/01/2014 3,055.00p 3,055.00p 2,975.00p 3,013.00p 1780288
28/01/2014 2,980.00p 3,039.00p 2,946.00p 3,034.00p 1553440
27/01/2014 2,948.00p 2,989.00p 2,929.97p 2,946.00p 1383337
24/01/2014 3,015.00p 3,032.00p 2,932.00p 2,934.00p 2179027
23/01/2014 3,015.00p 3,036.00p 2,996.00p 3,004.00p 1600589
22/01/2014 3,018.00p 3,040.00p 3,010.00p 3,023.00p 1042695
21/01/2014 2,990.00p 3,013.00p 2,978.00p 2,998.00p 977666
20/01/2014 3,026.00p 3,035.00p 2,982.00p 2,993.00p 715164
17/01/2014 3,000.00p 3,034.00p 2,985.00p 3,019.00p 1377134
16/01/2014 2,987.00p 2,993.00p 2,965.00p 2,985.00p 836103
15/01/2014 2,995.00p 3,010.00p 2,969.00p 2,992.00p 1701977
14/01/2014 2,894.00p 2,995.00p 2,881.00p 2,991.00p 3709384
13/01/2014 2,910.00p 2,921.00p 2,889.00p 2,911.00p 785662
10/01/2014 2,914.00p 2,921.00p 2,895.00p 2,914.00p 970410
09/01/2014 2,897.00p 2,934.00p 2,884.00p 2,907.00p 1351005
08/01/2014 2,870.00p 2,885.25p 2,846.00p 2,884.00p 1043017
07/01/2014 2,850.00p 2,877.00p 2,843.00p 2,870.00p 845810
06/01/2014 2,826.00p 2,865.00p 2,818.00p 2,849.00p 1138120
03/01/2014 2,815.00p 2,849.00p 2,815.00p 2,833.00p 795192
02/01/2014 2,867.00p 2,870.00p 2,818.00p 2,820.00p 1279907
31/12/2013 2,853.00p 2,865.00p 2,840.00p 2,852.00p 461054
30/12/2013 2,853.00p 2,859.00p 2,817.00p 2,837.00p 704662
27/12/2013 2,841.00p 2,853.00p 2,833.00p 2,853.00p 741761
24/12/2013 2,834.00p 2,853.00p 2,806.02p 2,827.00p 193763
23/12/2013 2,802.00p 2,833.00p 2,802.00p 2,827.00p 758405
20/12/2013 2,799.00p 2,810.00p 2,774.00p 2,802.00p 2110379
19/12/2013 2,786.00p 2,806.00p 2,779.00p 2,795.00p 1526767
18/12/2013 2,816.00p 2,820.00p 2,786.00p 2,791.00p 1586741
17/12/2013 2,790.00p 2,810.30p 2,782.00p 2,797.00p 1964247
16/12/2013 2,720.00p 2,790.00p 2,702.00p 2,785.00p 1885255
13/12/2013 2,695.00p 2,722.00p 2,695.00p 2,714.00p 1179098
12/12/2013 2,711.00p 2,723.00p 2,687.00p 2,704.00p 1384306
11/12/2013 2,719.00p 2,741.00p 2,710.00p 2,711.00p 885592
10/12/2013 2,726.00p 2,751.67p 2,704.00p 2,714.00p 1285843
09/12/2013 2,729.00p 2,767.00p 2,709.00p 2,731.00p 1706028
06/12/2013 2,630.00p 2,737.00p 2,620.00p 2,709.00p 3872250
05/12/2013 2,670.00p 2,707.00p 2,655.00p 2,707.00p 3310888
04/12/2013 2,679.00p 2,700.00p 2,638.91p 2,654.00p 1631728
03/12/2013 2,728.00p 2,728.00p 2,662.00p 2,680.00p 2109274
02/12/2013 2,730.00p 2,772.00p 2,698.33p 2,709.00p 1841781
29/11/2013 2,762.00p 2,789.00p 2,738.00p 2,772.00p 1555134
28/11/2013 2,790.00p 2,799.00p 2,756.00p 2,764.00p 1312781
27/11/2013 2,809.00p 2,815.00p 2,777.00p 2,784.00p 1811526
26/11/2013 2,842.00p 2,853.48p 2,791.00p 2,803.00p 2863909
25/11/2013 2,843.00p 2,870.00p 2,832.00p 2,836.00p 966879
22/11/2013 2,836.00p 2,861.00p 2,829.00p 2,831.00p 871629
21/11/2013 2,790.00p 2,866.00p 2,790.00p 2,835.00p 2070022
20/11/2013 2,800.00p 2,830.00p 2,783.00p 2,791.00p 1652265
19/11/2013 2,800.00p 2,832.00p 2,784.00p 2,800.00p 1282002
18/11/2013 2,824.00p 2,837.00p 2,808.98p 2,810.00p 936724
15/11/2013 2,846.00p 2,865.00p 2,798.00p 2,829.00p 1457004
14/11/2013 2,802.00p 2,854.00p 2,761.00p 2,840.00p 1842213
13/11/2013 2,820.00p 2,826.00p 2,738.00p 2,761.00p 1976681
12/11/2013 2,822.00p 2,844.99p 2,780.00p 2,820.00p 2091120
11/11/2013 2,800.00p 2,939.00p 2,796.00p 2,822.00p 3971771
08/11/2013 2,789.00p 2,808.00p 2,767.00p 2,796.00p 1118153
07/11/2013 2,837.00p 2,844.00p 2,775.00p 2,784.00p 1803438
06/11/2013 2,876.00p 2,885.00p 2,823.00p 2,830.00p 1060630
05/11/2013 2,877.00p 2,892.00p 2,820.00p 2,858.00p 2252459
04/11/2013 2,792.00p 2,820.00p 2,778.00p 2,820.00p 1175523
01/11/2013 2,763.00p 2,792.00p 2,751.00p 2,778.00p 1517201
31/10/2013 2,771.00p 2,790.00p 2,746.00p 2,751.00p 2058444
30/10/2013 2,776.00p 2,795.00p 2,754.00p 2,762.00p 1386252
29/10/2013 2,822.00p 2,835.00p 2,762.00p 2,773.00p 1925512
28/10/2013 2,885.00p 2,885.00p 2,772.72p 2,814.00p 2536888
25/10/2013 2,816.00p 2,829.00p 2,744.00p 2,776.00p 2069210
24/10/2013 2,544.00p 2,779.00p 2,457.00p 2,760.00p 4994200
23/10/2013 2,498.00p 2,527.00p 2,493.00p 2,525.00p 1327904
22/10/2013 2,504.00p 2,522.00p 2,487.00p 2,493.00p 1406185
21/10/2013 2,535.00p 2,544.00p 2,506.00p 2,515.00p 1077223
18/10/2013 2,527.00p 2,544.00p 2,507.00p 2,537.00p 1159654
17/10/2013 2,505.00p 2,532.90p 2,504.00p 2,514.00p 1294288
16/10/2013 2,476.00p 2,515.00p 2,454.00p 2,513.00p 1199088
15/10/2013 2,464.00p 2,492.00p 2,453.00p 2,490.00p 1278055
14/10/2013 2,443.00p 2,460.00p 2,433.00p 2,456.00p 813933
11/10/2013 2,385.00p 2,453.00p 2,376.00p 2,445.00p 971294
10/10/2013 2,388.00p 2,403.00p 2,373.00p 2,381.00p 1190768
09/10/2013 2,413.00p 2,418.00p 2,380.00p 2,387.00p 1168473
08/10/2013 2,448.00p 2,459.00p 2,418.00p 2,418.00p 953086
07/10/2013 2,444.00p 2,450.00p 2,423.00p 2,450.00p 873529
04/10/2013 2,439.00p 2,461.00p 2,436.00p 2,454.00p 1312443
03/10/2013 2,450.00p 2,476.00p 2,440.00p 2,440.00p 1523350
02/10/2013 2,506.00p 2,506.00p 2,446.00p 2,446.00p 1561230
01/10/2013 2,473.00p 2,510.00p 2,460.00p 2,505.00p 1328218
30/09/2013 2,458.00p 2,489.00p 2,456.00p 2,478.00p 1714598
27/09/2013 2,480.00p 2,494.00p 2,445.00p 2,467.00p 1111866
26/09/2013 2,468.00p 2,481.00p 2,445.00p 2,473.00p 1010882
25/09/2013 2,491.00p 2,521.00p 2,477.00p 2,477.00p 1567690
24/09/2013 2,473.00p 2,520.00p 2,445.00p 2,489.00p 2774266
23/09/2013 2,583.00p 2,587.00p 2,515.00p 2,520.00p 1237513
20/09/2013 2,541.00p 2,602.00p 2,537.00p 2,593.00p 2592476
19/09/2013 2,532.00p 2,553.00p 2,525.00p 2,542.00p 1109869
18/09/2013 2,553.00p 2,555.00p 2,517.00p 2,526.00p 753147
17/09/2013 2,526.00p 2,570.00p 2,523.00p 2,551.00p 1761027
16/09/2013 2,507.00p 2,546.00p 2,507.00p 2,533.00p 1681713
13/09/2013 2,472.00p 2,488.00p 2,434.00p 2,477.00p 820111
12/09/2013 2,479.00p 2,494.00p 2,470.00p 2,485.00p 1378851
11/09/2013 2,464.00p 2,487.00p 2,461.00p 2,486.00p 1116933
10/09/2013 2,459.00p 2,482.00p 2,442.00p 2,466.00p 1667625
09/09/2013 2,467.00p 2,467.00p 2,430.00p 2,442.00p 1011938
06/09/2013 2,439.00p 2,445.00p 2,412.00p 2,445.00p 998950
05/09/2013 2,408.00p 2,433.00p 2,390.00p 2,432.00p 967207
04/09/2013 2,407.00p 2,408.00p 2,387.00p 2,405.00p 767110
03/09/2013 2,424.00p 2,431.00p 2,384.00p 2,387.00p 970511
02/09/2013 2,395.00p 2,407.53p 2,377.00p 2,398.00p 516380
30/08/2013 2,414.00p 2,414.00p 2,376.00p 2,377.00p 1303708
29/08/2013 2,390.00p 2,411.00p 2,371.00p 2,405.00p 1090654
28/08/2013 2,395.00p 2,422.00p 2,360.00p 2,373.00p 2048771
27/08/2013 2,400.00p 2,435.00p 2,385.00p 2,422.00p 1619389
23/08/2013 2,427.00p 2,435.00p 2,403.00p 2,425.00p 1413230
22/08/2013 2,416.00p 2,440.00p 2,408.00p 2,435.00p 1215150
21/08/2013 2,426.00p 2,436.00p 2,401.00p 2,405.00p 1684650
20/08/2013 2,400.00p 2,418.00p 2,379.00p 2,417.00p 1067913
19/08/2013 2,453.00p 2,470.00p 2,385.00p 2,409.00p 2212460
16/08/2013 2,380.00p 2,392.00p 2,370.00p 2,385.00p 1598877
15/08/2013 2,382.00p 2,387.00p 2,356.00p 2,370.00p 1355360
14/08/2013 2,398.00p 2,408.00p 2,386.00p 2,387.00p 1044029
13/08/2013 2,381.00p 2,417.00p 2,372.00p 2,393.00p 1370506
12/08/2013 2,400.00p 2,411.00p 2,369.00p 2,373.00p 965783
09/08/2013 2,380.00p 2,396.00p 2,365.00p 2,387.00p 886701
08/08/2013 2,384.00p 2,394.00p 2,366.00p 2,378.00p 947339
07/08/2013 2,394.00p 2,413.00p 2,373.00p 2,374.00p 1268157
06/08/2013 2,399.00p 2,416.00p 2,381.00p 2,392.00p 1009801
05/08/2013 2,448.00p 2,462.00p 2,399.00p 2,405.00p 973902
02/08/2013 2,440.00p 2,458.00p 2,426.00p 2,442.00p 983909
01/08/2013 2,415.00p 2,440.00p 2,400.00p 2,440.00p 1307007
31/07/2013 2,406.00p 2,424.00p 2,397.00p 2,402.00p 1332720
30/07/2013 2,380.00p 2,430.00p 2,375.00p 2,414.00p 2206893
29/07/2013 2,355.00p 2,387.00p 2,327.00p 2,382.00p 1916768
26/07/2013 2,357.00p 2,358.00p 2,305.00p 2,327.00p 2973399
25/07/2013 2,227.00p 2,374.00p 2,175.00p 2,339.00p 3929826
24/07/2013 2,226.00p 2,253.00p 2,207.00p 2,217.00p 1602404
23/07/2013 2,243.00p 2,246.00p 2,224.00p 2,229.00p 1225138
22/07/2013 2,240.00p 2,254.00p 2,227.00p 2,233.00p 1174641
19/07/2013 2,244.00p 2,256.00p 2,227.00p 2,244.00p 1120287
18/07/2013 2,230.00p 2,263.00p 2,230.00p 2,256.00p 790151
17/07/2013 2,237.00p 2,251.00p 2,213.00p 2,241.00p 794161
16/07/2013 2,251.00p 2,254.00p 2,229.00p 2,231.00p 1136031
15/07/2013 2,256.00p 2,256.00p 2,224.00p 2,247.00p 1050054
12/07/2013 2,213.00p 2,257.00p 2,213.00p 2,246.00p 1612502
11/07/2013 2,220.00p 2,241.00p 2,201.00p 2,220.00p 1445584
10/07/2013 2,195.00p 2,220.00p 2,189.00p 2,220.00p 1252903
09/07/2013 2,174.00p 2,208.00p 2,165.00p 2,199.00p 1043887
08/07/2013 2,160.00p 2,180.00p 2,155.00p 2,162.00p 832117
05/07/2013 2,169.00p 2,186.00p 2,149.00p 2,157.00p 924262
04/07/2013 2,101.00p 2,166.00p 2,101.00p 2,159.00p 1069899
03/07/2013 2,112.00p 2,122.00p 2,069.00p 2,095.00p 957493
02/07/2013 2,088.00p 2,123.00p 2,078.00p 2,121.00p 1091423

*Close Price adjusted for both dividends and splits