Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2013 2,088.00p 2,097.00p 2,075.00p 2,088.00p 1037355
28/06/2013 2,095.00p 2,097.00p 2,067.00p 2,085.00p 1333825
27/06/2013 2,071.00p 2,104.13p 2,064.00p 2,091.00p 1486952
26/06/2013 2,020.00p 2,068.00p 2,010.00p 2,054.00p 1407208
25/06/2013 2,008.00p 2,015.00p 1,989.00p 2,010.00p 1547697
24/06/2013 2,028.00p 2,039.00p 1,978.00p 1,995.00p 1401697
21/06/2013 2,035.00p 2,056.00p 2,022.00p 2,030.00p 2146045
20/06/2013 2,060.00p 2,086.00p 2,027.00p 2,027.00p 1701539
19/06/2013 2,079.00p 2,099.00p 2,059.00p 2,086.00p 1796878
18/06/2013 2,081.00p 2,103.00p 2,070.00p 2,087.00p 901266
17/06/2013 2,090.00p 2,110.00p 2,086.00p 2,095.00p 897053
14/06/2013 2,092.00p 2,101.00p 2,076.00p 2,082.00p 1071180
13/06/2013 2,060.00p 2,084.00p 2,045.00p 2,084.00p 1492244
12/06/2013 2,088.00p 2,107.00p 2,082.00p 2,084.00p 949972
11/06/2013 2,098.00p 2,103.00p 2,059.00p 2,091.00p 1367501
10/06/2013 2,051.00p 2,114.00p 2,050.00p 2,103.00p 1038767
07/06/2013 2,081.00p 2,123.00p 2,061.00p 2,107.00p 1706791
06/06/2013 2,116.00p 2,125.00p 2,083.00p 2,083.00p 1248020
05/06/2013 2,141.00p 2,166.00p 2,120.00p 2,121.00p 1339258
04/06/2013 2,148.00p 2,157.00p 2,139.00p 2,145.00p 809544
03/06/2013 2,158.00p 2,170.00p 2,141.00p 2,149.00p 1115006
31/05/2013 2,159.00p 2,183.00p 2,129.00p 2,170.00p 2097577
30/05/2013 2,179.00p 2,189.94p 2,154.00p 2,164.00p 1399947
29/05/2013 2,211.00p 2,226.00p 2,163.00p 2,187.00p 3381773
28/05/2013 2,205.00p 2,235.00p 2,168.00p 2,213.00p 2851591
24/05/2013 2,139.00p 2,174.00p 2,132.00p 2,168.00p 1902582
23/05/2013 2,138.00p 2,161.00p 2,117.00p 2,134.00p 1899781
22/05/2013 2,132.00p 2,160.00p 2,114.00p 2,155.00p 1518895
21/05/2013 2,077.00p 2,135.00p 2,076.00p 2,135.00p 2095561
20/05/2013 2,079.00p 2,090.00p 2,061.00p 2,086.00p 1605148
17/05/2013 2,047.00p 2,055.00p 2,030.00p 2,050.00p 1392744
16/05/2013 2,043.00p 2,060.00p 2,037.72p 2,054.00p 1623576
15/05/2013 2,054.00p 2,065.00p 2,038.00p 2,040.00p 1366247
14/05/2013 2,043.00p 2,064.00p 2,027.00p 2,055.00p 2040510
13/05/2013 2,018.00p 2,027.00p 2,007.00p 2,027.00p 1621127
10/05/2013 2,020.00p 2,050.00p 1,911.00p 2,019.00p 4879276
09/05/2013 1,910.00p 1,942.00p 1,891.00p 1,934.00p 1865376
08/05/2013 1,866.00p 1,949.00p 1,865.00p 1,906.00p 3762438
07/05/2013 1,865.00p 1,875.00p 1,854.00p 1,862.00p 3057197
03/05/2013 1,880.00p 1,887.97p 1,853.00p 1,870.00p 3817113
02/05/2013 2,014.00p 2,028.00p 1,864.00p 1,885.00p 7496436
01/05/2013 2,009.00p 2,054.00p 2,002.00p 2,020.00p 1027568
30/04/2013 2,027.00p 2,039.00p 2,000.00p 2,002.00p 2000678
29/04/2013 1,998.00p 2,020.00p 1,994.00p 2,017.00p 1120106
26/04/2013 2,009.00p 2,016.00p 1,974.00p 1,994.00p 1368941
25/04/2013 2,005.00p 2,025.00p 1,982.00p 1,997.00p 3402765
24/04/2013 2,007.00p 2,024.00p 2,001.00p 2,012.00p 1304810
23/04/2013 1,988.00p 2,017.00p 1,982.00p 2,005.00p 1577819
22/04/2013 1,981.00p 2,010.00p 1,971.00p 1,982.00p 2228937
19/04/2013 1,965.00p 1,972.00p 1,953.50p 1,967.00p 1427622
18/04/2013 1,934.00p 1,972.00p 1,933.00p 1,964.00p 2224727
17/04/2013 1,956.00p 1,958.00p 1,913.00p 1,923.00p 1220097
16/04/2013 1,955.00p 1,963.00p 1,946.00p 1,946.00p 1276300
15/04/2013 1,996.00p 1,998.00p 1,961.00p 1,963.00p 1855367
12/04/2013 1,970.00p 2,002.00p 1,966.75p 1,990.00p 2060991
11/04/2013 1,950.00p 1,973.00p 1,940.00p 1,962.00p 1766163
10/04/2013 1,953.00p 1,958.00p 1,929.00p 1,948.00p 1496427
09/04/2013 1,958.00p 1,963.00p 1,940.00p 1,945.00p 1049686
08/04/2013 1,930.00p 1,947.00p 1,926.00p 1,945.00p 878714
05/04/2013 1,974.00p 1,977.16p 1,922.00p 1,926.00p 1271253
04/04/2013 1,984.00p 1,985.00p 1,962.00p 1,967.00p 1265923
03/04/2013 1,990.00p 1,990.00p 1,951.00p 1,962.00p 1688196
02/04/2013 1,995.00p 2,010.00p 1,980.00p 1,987.00p 1622653
28/03/2013 1,979.00p 2,006.00p 1,971.00p 2,004.00p 2641701
27/03/2013 1,989.00p 1,991.00p 1,967.00p 1,975.00p 1129232
26/03/2013 2,013.00p 2,013.00p 1,971.00p 1,979.00p 947809
25/03/2013 1,992.00p 2,006.00p 1,975.00p 1,983.00p 1387362
22/03/2013 1,961.00p 2,003.00p 1,961.00p 1,978.00p 4681015
21/03/2013 2,030.00p 2,034.00p 1,986.00p 1,997.00p 1507503
20/03/2013 2,039.00p 2,050.00p 2,025.00p 2,034.00p 1100021
19/03/2013 2,014.00p 2,037.00p 2,012.00p 2,031.00p 1017469
18/03/2013 2,012.00p 2,040.00p 2,002.00p 2,015.00p 1172891
15/03/2013 2,058.00p 2,064.00p 2,030.00p 2,039.00p 2075391
14/03/2013 2,049.00p 2,070.00p 2,047.00p 2,064.00p 1586965
13/03/2013 2,050.00p 2,052.00p 2,038.00p 2,047.00p 1893837
12/03/2013 2,033.00p 2,064.00p 2,029.00p 2,048.00p 1626913
11/03/2013 2,050.00p 2,054.00p 2,030.00p 2,036.00p 1222489
08/03/2013 2,075.00p 2,075.00p 2,041.10p 2,054.00p 1176249
07/03/2013 2,100.00p 2,100.00p 2,078.00p 2,080.00p 850188
06/03/2013 2,086.00p 2,096.00p 2,083.00p 2,088.00p 2274103
05/03/2013 2,100.00p 2,116.00p 2,086.87p 2,090.00p 1483701
04/03/2013 2,110.00p 2,117.00p 2,083.00p 2,092.00p 2148325
01/03/2013 2,065.00p 2,089.95p 2,065.00p 2,075.00p 1283130
28/02/2013 2,063.00p 2,102.00p 2,056.00p 2,065.00p 3102002
27/02/2013 2,106.00p 2,112.00p 2,093.00p 2,102.00p 1474142
26/02/2013 2,105.00p 2,128.00p 2,095.00p 2,095.00p 868189
25/02/2013 2,107.00p 2,143.00p 2,100.00p 2,128.00p 1259571
22/02/2013 2,071.00p 2,103.00p 2,060.00p 2,096.00p 1473507
21/02/2013 2,083.00p 2,085.00p 2,046.00p 2,072.00p 1758654
20/02/2013 2,070.00p 2,085.00p 2,063.00p 2,085.00p 2249580
19/02/2013 2,056.00p 2,073.00p 2,045.00p 2,072.00p 1645086
18/02/2013 2,060.00p 2,064.69p 2,037.00p 2,050.00p 1199893
15/02/2013 2,015.00p 2,092.00p 2,014.00p 2,060.00p 2216924
14/02/2013 2,137.00p 2,149.00p 1,996.00p 2,027.00p 4464192
13/02/2013 2,119.00p 2,147.00p 2,117.00p 2,145.00p 1093625
12/02/2013 2,109.00p 2,126.00p 2,104.00p 2,120.00p 884834
11/02/2013 2,110.00p 2,114.00p 2,093.00p 2,104.00p 794703
08/02/2013 2,120.00p 2,128.00p 2,102.00p 2,107.00p 1013744
07/02/2013 2,140.00p 2,140.00p 2,106.00p 2,112.00p 1098535
06/02/2013 2,142.00p 2,149.00p 2,122.00p 2,140.00p 1126177
05/02/2013 2,147.00p 2,156.00p 2,132.00p 2,136.00p 1377196
04/02/2013 2,150.00p 2,173.00p 2,133.00p 2,153.00p 1543757
01/02/2013 2,116.00p 2,139.00p 2,106.00p 2,135.00p 812267
31/01/2013 2,117.00p 2,129.00p 2,101.00p 2,113.00p 1307815
30/01/2013 2,117.00p 2,127.94p 2,113.00p 2,115.00p 1075153
29/01/2013 2,106.00p 2,124.00p 2,106.00p 2,118.00p 782599
28/01/2013 2,121.00p 2,133.00p 2,098.00p 2,110.00p 991364
25/01/2013 2,103.00p 2,116.00p 2,098.00p 2,110.00p 1009113
24/01/2013 2,090.00p 2,123.00p 2,087.00p 2,109.00p 2269889
23/01/2013 2,087.00p 2,109.00p 2,087.00p 2,095.00p 964097
22/01/2013 2,072.00p 2,100.00p 2,070.00p 2,088.00p 1109502
21/01/2013 2,102.00p 2,105.00p 2,066.00p 2,071.00p 811089
18/01/2013 2,101.00p 2,119.00p 2,087.00p 2,091.00p 1276047
17/01/2013 2,088.00p 2,096.00p 2,079.00p 2,093.00p 986151
16/01/2013 2,037.00p 2,092.00p 2,037.00p 2,082.00p 2269838
15/01/2013 2,041.00p 2,048.00p 2,020.00p 2,033.00p 2051180
14/01/2013 2,038.00p 2,047.00p 2,028.00p 2,042.00p 1414216
11/01/2013 2,024.00p 2,033.00p 2,009.00p 2,033.00p 1458936
10/01/2013 2,006.00p 2,019.00p 1,996.00p 2,018.00p 1407132
09/01/2013 1,978.00p 2,009.00p 1,978.00p 2,008.00p 3296757
08/01/2013 1,920.00p 1,975.00p 1,920.00p 1,963.00p 2600413
07/01/2013 1,924.00p 1,932.00p 1,914.00p 1,914.00p 1214664
04/01/2013 1,918.00p 1,937.00p 1,913.00p 1,929.00p 1787716
03/01/2013 1,916.00p 1,918.00p 1,898.00p 1,915.00p 858852
02/01/2013 1,901.00p 1,920.00p 1,889.00p 1,910.00p 1091018
31/12/2012 1,888.00p 1,897.00p 1,876.00p 1,887.00p 217859
28/12/2012 1,900.00p 1,911.00p 1,890.00p 1,895.00p 552588
27/12/2012 1,914.00p 1,918.00p 1,892.00p 1,896.00p 516289
24/12/2012 1,918.00p 1,924.00p 1,910.00p 1,918.00p 98629
21/12/2012 1,915.00p 1,925.00p 1,901.00p 1,910.00p 1511960
20/12/2012 1,930.00p 1,942.00p 1,920.00p 1,925.00p 1165908
19/12/2012 1,926.00p 1,938.00p 1,917.00p 1,920.00p 1266663
18/12/2012 1,922.00p 1,939.00p 1,919.00p 1,924.00p 1325328
17/12/2012 1,934.00p 1,941.00p 1,919.00p 1,923.00p 1359646
14/12/2012 1,951.00p 1,968.00p 1,930.81p 1,933.00p 2672418
13/12/2012 1,930.00p 1,957.00p 1,925.00p 1,956.00p 2287411
12/12/2012 1,925.00p 1,939.00p 1,922.00p 1,935.00p 1617040
11/12/2012 1,915.00p 1,942.25p 1,912.03p 1,925.00p 3610632
10/12/2012 1,898.00p 1,918.00p 1,886.00p 1,918.00p 1701884
07/12/2012 1,873.00p 1,900.19p 1,870.00p 1,900.00p 2137506
06/12/2012 1,880.00p 1,884.00p 1,862.00p 1,864.00p 3060380
05/12/2012 1,853.00p 1,896.00p 1,851.00p 1,887.00p 2741062
04/12/2012 1,810.00p 1,863.00p 1,805.00p 1,855.00p 2719442
03/12/2012 1,809.00p 1,816.00p 1,802.00p 1,811.00p 955261
30/11/2012 1,810.00p 1,822.32p 1,806.00p 1,806.00p 1095287
29/11/2012 1,797.00p 1,821.00p 1,790.00p 1,813.00p 1048053
28/11/2012 1,784.00p 1,799.00p 1,780.00p 1,794.00p 953872
27/11/2012 1,781.00p 1,801.00p 1,778.00p 1,790.00p 1112535
26/11/2012 1,797.00p 1,805.56p 1,769.00p 1,771.00p 1803618
23/11/2012 1,796.00p 1,807.00p 1,787.07p 1,797.00p 696603
22/11/2012 1,786.00p 1,800.00p 1,779.00p 1,796.00p 954494
21/11/2012 1,756.00p 1,792.00p 1,754.00p 1,787.00p 2161101
20/11/2012 1,724.00p 1,764.00p 1,720.00p 1,759.00p 1811449
19/11/2012 1,733.00p 1,735.00p 1,715.00p 1,727.00p 1772194
16/11/2012 1,740.00p 1,745.00p 1,725.00p 1,729.00p 1821452
15/11/2012 1,743.00p 1,759.00p 1,739.00p 1,740.00p 1616399
14/11/2012 1,762.00p 1,770.00p 1,746.00p 1,748.00p 1113321
13/11/2012 1,755.00p 1,770.00p 1,740.00p 1,767.00p 1315748
12/11/2012 1,764.00p 1,765.00p 1,750.00p 1,750.00p 687743
09/11/2012 1,760.00p 1,770.00p 1,747.00p 1,763.00p 1028448
08/11/2012 1,768.00p 1,775.00p 1,754.00p 1,757.00p 855083
07/11/2012 1,785.00p 1,802.00p 1,762.00p 1,762.00p 1741774
06/11/2012 1,771.00p 1,788.00p 1,767.00p 1,787.00p 1048289
05/11/2012 1,763.00p 1,772.00p 1,752.00p 1,769.00p 1186498
02/11/2012 1,768.00p 1,781.00p 1,753.00p 1,777.00p 1705623
01/11/2012 1,741.00p 1,776.00p 1,735.00p 1,768.00p 2192302
31/10/2012 1,760.00p 1,775.00p 1,742.00p 1,743.00p 1642648
30/10/2012 1,730.00p 1,764.00p 1,726.00p 1,757.00p 1286796
29/10/2012 1,748.00p 1,752.15p 1,714.60p 1,739.00p 1183213
26/10/2012 1,763.00p 1,764.00p 1,682.00p 1,759.00p 6709216
25/10/2012 1,778.00p 1,833.00p 1,760.00p 1,769.00p 4751206
24/10/2012 1,777.00p 1,795.00p 1,764.00p 1,778.00p 2047517
23/10/2012 1,821.00p 1,825.00p 1,765.00p 1,766.00p 2903734
22/10/2012 1,837.00p 1,843.00p 1,815.00p 1,822.00p 1533854
19/10/2012 1,868.00p 1,880.00p 1,851.00p 1,855.00p 1537910
18/10/2012 1,870.00p 1,877.00p 1,853.00p 1,870.00p 2085602
17/10/2012 1,855.00p 1,886.00p 1,853.00p 1,870.00p 2262415
16/10/2012 1,805.00p 1,856.19p 1,793.76p 1,856.00p 2916062
15/10/2012 1,801.00p 1,812.00p 1,786.00p 1,794.00p 1707943
12/10/2012 1,811.00p 1,821.00p 1,802.00p 1,808.00p 2176952
11/10/2012 1,796.00p 1,825.00p 1,795.00p 1,817.00p 1737857
10/10/2012 1,814.00p 1,820.00p 1,801.00p 1,802.00p 1410067
09/10/2012 1,824.00p 1,833.00p 1,816.00p 1,820.00p 1397748
08/10/2012 1,811.00p 1,827.00p 1,811.00p 1,820.00p 1214332
05/10/2012 1,822.00p 1,830.00p 1,812.00p 1,825.00p 1387979
04/10/2012 1,829.00p 1,841.00p 1,819.00p 1,820.00p 1580963
03/10/2012 1,816.00p 1,836.00p 1,815.00p 1,824.00p 1955279
02/10/2012 1,828.00p 1,849.00p 1,813.00p 1,815.00p 2287015
01/10/2012 1,825.00p 1,862.00p 1,825.00p 1,832.00p 3507087
28/09/2012 1,795.00p 1,819.00p 1,792.00p 1,814.00p 2744842
27/09/2012 1,838.00p 1,856.00p 1,800.00p 1,805.00p 3257623
26/09/2012 1,824.00p 1,831.44p 1,795.00p 1,795.00p 1321481
25/09/2012 1,846.00p 1,854.00p 1,838.00p 1,842.00p 1519347
24/09/2012 1,807.00p 1,847.00p 1,807.00p 1,845.00p 1556064
21/09/2012 1,825.00p 1,837.00p 1,813.64p 1,814.00p 2959380
20/09/2012 1,857.00p 1,865.00p 1,830.00p 1,832.00p 2667603
19/09/2012 1,879.00p 1,899.00p 1,876.00p 1,877.00p 2013692
18/09/2012 1,895.00p 1,910.00p 1,891.00p 1,892.00p 1519972
17/09/2012 1,896.00p 1,912.58p 1,887.65p 1,901.00p 1133793
14/09/2012 1,932.00p 1,932.00p 1,894.00p 1,902.00p 2018747

*Close Price adjusted for both dividends and splits