Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/09/2012 1,900.00p 1,916.28p 1,895.00p 1,909.00p 1059847
12/09/2012 1,914.00p 1,918.00p 1,889.28p 1,893.00p 3375868
11/09/2012 1,927.00p 1,939.00p 1,911.00p 1,914.00p 996985
10/09/2012 1,938.00p 1,944.23p 1,921.00p 1,932.00p 973607
07/09/2012 1,987.00p 1,987.00p 1,933.00p 1,935.00p 1492471
06/09/2012 1,938.00p 2,000.00p 1,930.00p 1,975.00p 1891083
05/09/2012 1,919.00p 1,945.00p 1,914.00p 1,942.00p 1386156
04/09/2012 1,924.00p 1,925.00p 1,893.00p 1,909.00p 1183568
03/09/2012 1,905.00p 1,927.00p 1,903.00p 1,922.00p 559933
31/08/2012 1,909.00p 1,941.52p 1,903.00p 1,916.00p 1102180
30/08/2012 1,908.00p 1,940.00p 1,905.00p 1,909.00p 1150872
29/08/2012 1,920.00p 1,922.00p 1,907.00p 1,914.00p 1129735
28/08/2012 1,948.00p 1,948.00p 1,918.00p 1,920.00p 860766
24/08/2012 1,929.00p 1,953.00p 1,928.00p 1,943.00p 770599
23/08/2012 1,953.00p 1,953.20p 1,923.00p 1,924.00p 658887
22/08/2012 1,965.00p 1,969.00p 1,938.50p 1,941.00p 645633
21/08/2012 1,959.00p 1,985.00p 1,958.00p 1,975.00p 1125776
20/08/2012 1,985.00p 1,985.00p 1,950.00p 1,952.00p 1271090
17/08/2012 2,015.00p 2,019.00p 1,976.00p 1,980.00p 1060777
16/08/2012 2,022.00p 2,037.00p 2,005.00p 2,008.00p 1173761
15/08/2012 2,015.00p 2,058.00p 2,009.00p 2,018.00p 1268256
14/08/2012 1,985.00p 2,017.00p 1,983.00p 1,999.00p 862365
13/08/2012 1,972.00p 1,985.00p 1,953.00p 1,985.00p 1018544
10/08/2012 1,972.00p 1,989.00p 1,952.00p 1,989.00p 1279917
09/08/2012 1,982.00p 1,993.00p 1,974.00p 1,982.00p 804800
08/08/2012 1,967.00p 1,979.00p 1,937.00p 1,979.00p 1034048
07/08/2012 1,960.00p 1,972.00p 1,937.00p 1,972.00p 1029711
06/08/2012 1,949.00p 1,959.00p 1,926.00p 1,954.00p 848469
03/08/2012 1,916.00p 1,963.00p 1,916.00p 1,958.00p 808197
02/08/2012 1,942.00p 1,962.00p 1,877.00p 1,918.00p 1397224
01/08/2012 1,840.00p 2,003.98p 1,834.00p 1,937.00p 4225182
31/07/2012 1,878.00p 1,898.00p 1,848.00p 1,848.00p 2345968
30/07/2012 1,921.00p 1,937.00p 1,917.00p 1,923.00p 715011
27/07/2012 1,911.00p 1,922.00p 1,897.00p 1,918.00p 1034904
26/07/2012 1,886.00p 1,913.00p 1,875.00p 1,908.00p 1234440
25/07/2012 1,884.00p 1,888.00p 1,867.00p 1,877.00p 717816
24/07/2012 1,880.00p 1,901.00p 1,873.00p 1,890.00p 1428581
23/07/2012 1,901.00p 1,902.00p 1,860.51p 1,868.00p 783153
20/07/2012 1,915.00p 1,919.00p 1,905.97p 1,907.00p 1094105
19/07/2012 1,898.00p 1,913.00p 1,888.00p 1,910.00p 1064466
18/07/2012 1,873.00p 1,888.00p 1,862.00p 1,886.00p 1121961
17/07/2012 1,868.00p 1,872.00p 1,859.00p 1,863.00p 1182828
16/07/2012 1,871.00p 1,884.00p 1,864.00p 1,868.00p 603499
13/07/2012 1,873.00p 1,888.00p 1,863.00p 1,878.00p 1173950
12/07/2012 1,852.00p 1,871.00p 1,839.00p 1,864.00p 1412476
11/07/2012 1,840.00p 1,855.00p 1,833.00p 1,855.00p 963199
10/07/2012 1,837.00p 1,857.00p 1,822.00p 1,854.00p 996900
09/07/2012 1,825.00p 1,836.00p 1,816.00p 1,826.00p 1652027
06/07/2012 1,809.00p 1,825.00p 1,800.00p 1,820.00p 1193290
05/07/2012 1,843.00p 1,853.00p 1,789.00p 1,802.00p 2605048
04/07/2012 1,838.00p 1,851.00p 1,824.00p 1,844.00p 652397
03/07/2012 1,845.00p 1,867.00p 1,836.00p 1,847.00p 1554372
02/07/2012 1,836.00p 1,860.00p 1,776.00p 1,841.00p 2896192
29/06/2012 1,820.00p 1,843.00p 1,809.00p 1,832.00p 1365263
28/06/2012 1,825.00p 1,828.00p 1,770.00p 1,789.00p 2420001
27/06/2012 1,820.00p 1,850.00p 1,779.94p 1,812.00p 4110001
26/06/2012 1,760.00p 1,800.00p 1,758.00p 1,798.00p 4242877
25/06/2012 1,785.00p 1,802.00p 1,706.00p 1,743.00p 8022462
22/06/2012 1,940.00p 1,976.50p 1,936.00p 1,966.00p 1524755
21/06/2012 1,937.00p 1,957.00p 1,934.00p 1,944.00p 1135834
20/06/2012 1,940.00p 1,951.00p 1,926.71p 1,944.00p 1076676
19/06/2012 1,915.00p 1,951.00p 1,910.00p 1,946.00p 1493971
18/06/2012 1,913.00p 1,921.00p 1,899.00p 1,917.00p 1054000
15/06/2012 1,900.00p 1,900.00p 1,882.00p 1,895.00p 2640597
14/06/2012 1,896.00p 1,906.00p 1,888.00p 1,894.00p 1196422
13/06/2012 1,886.00p 1,913.00p 1,876.00p 1,904.00p 2026557
12/06/2012 1,886.00p 1,892.00p 1,864.00p 1,877.00p 1305288
11/06/2012 1,901.00p 1,908.00p 1,887.00p 1,891.00p 1591535
08/06/2012 1,846.00p 1,882.00p 1,841.00p 1,879.00p 1284134
07/06/2012 1,875.00p 1,884.00p 1,850.00p 1,851.00p 1698946
06/06/2012 1,835.00p 1,883.00p 1,820.00p 1,879.00p 2974093
01/06/2012 1,835.00p 1,839.00p 1,782.00p 1,784.00p 2219973
31/05/2012 1,859.00p 1,861.00p 1,816.00p 1,828.00p 4078025
30/05/2012 1,885.00p 1,887.00p 1,860.00p 1,861.00p 1935187
29/05/2012 1,899.00p 1,907.00p 1,883.00p 1,890.00p 1037211
28/05/2012 1,899.00p 1,913.00p 1,894.00p 1,896.00p 760899
25/05/2012 1,889.00p 1,906.00p 1,884.00p 1,897.00p 1294794
24/05/2012 1,868.00p 1,884.00p 1,852.00p 1,877.00p 1424945
23/05/2012 1,910.00p 1,916.00p 1,853.00p 1,854.00p 2489394
22/05/2012 1,916.00p 1,928.00p 1,905.00p 1,928.00p 1485104
21/05/2012 1,908.00p 1,926.00p 1,893.00p 1,909.00p 1294400
18/05/2012 1,944.00p 1,963.00p 1,915.00p 1,915.00p 2006059
17/05/2012 1,975.00p 1,986.00p 1,954.00p 1,954.00p 1216731
16/05/2012 1,985.00p 1,993.00p 1,969.00p 1,977.00p 1233239
15/05/2012 2,019.00p 2,025.67p 1,990.00p 1,993.00p 1478749
14/05/2012 2,040.00p 2,042.00p 2,014.00p 2,018.00p 1216739
11/05/2012 2,010.00p 2,051.00p 1,999.00p 2,048.00p 1468603
10/05/2012 1,999.00p 2,007.00p 1,985.00p 1,990.00p 1286068
09/05/2012 1,994.00p 2,009.00p 1,979.00p 1,991.00p 1591963
08/05/2012 2,019.00p 2,030.00p 1,990.00p 1,990.00p 1592581
04/05/2012 2,031.00p 2,059.00p 2,020.00p 2,024.00p 1099225
03/05/2012 2,038.00p 2,058.00p 2,031.00p 2,039.00p 1064949
02/05/2012 2,016.00p 2,032.00p 2,011.00p 2,027.00p 1616791
01/05/2012 2,008.00p 2,022.00p 1,990.00p 2,016.00p 835907
30/04/2012 2,008.00p 2,033.00p 2,004.00p 2,010.00p 2596148
27/04/2012 2,032.00p 2,040.00p 2,010.00p 2,013.00p 1598298
26/04/2012 1,977.00p 2,044.00p 1,977.00p 2,040.00p 4054212
25/04/2012 2,004.00p 2,019.00p 1,968.00p 2,002.00p 2455439
24/04/2012 2,001.00p 2,023.00p 1,999.00p 2,012.00p 1132824
23/04/2012 2,038.00p 2,040.00p 1,985.00p 2,001.00p 1748161
20/04/2012 1,990.00p 2,066.82p 1,987.00p 2,045.00p 3431037
19/04/2012 2,036.00p 2,048.00p 1,989.87p 1,995.00p 2526487
18/04/2012 1,999.00p 2,034.00p 1,998.00p 2,025.00p 2729859
17/04/2012 1,967.00p 2,003.00p 1,963.00p 2,001.00p 1656794
16/04/2012 1,943.00p 2,000.00p 1,943.00p 1,980.00p 1849615
13/04/2012 1,947.00p 1,970.00p 1,943.00p 1,959.00p 1752189
12/04/2012 1,946.00p 1,955.00p 1,934.81p 1,952.00p 2684259
11/04/2012 1,960.00p 1,971.19p 1,928.00p 1,938.00p 4040909
10/04/2012 2,006.00p 2,021.00p 1,985.00p 1,985.00p 1753403
05/04/2012 2,039.00p 2,050.00p 2,005.00p 2,021.00p 1922862
04/04/2012 2,036.00p 2,065.63p 2,022.00p 2,025.00p 3697792
03/04/2012 2,045.00p 2,052.00p 2,012.00p 2,030.00p 2185264
02/04/2012 2,000.00p 2,039.00p 1,972.77p 2,039.00p 3924131
30/03/2012 2,120.00p 2,130.00p 2,006.00p 2,020.00p 8849329
29/03/2012 2,132.00p 2,137.00p 2,116.00p 2,118.00p 1551972
28/03/2012 2,123.00p 2,162.00p 2,116.00p 2,140.00p 1995267
27/03/2012 2,142.00p 2,150.00p 2,117.00p 2,123.00p 1064182
26/03/2012 2,136.00p 2,147.29p 2,121.00p 2,142.00p 1148477
23/03/2012 2,160.00p 2,171.03p 2,134.00p 2,135.00p 1133595
22/03/2012 2,159.00p 2,169.00p 2,147.00p 2,155.00p 1320321
21/03/2012 2,155.00p 2,176.00p 2,152.00p 2,165.00p 1326971
20/03/2012 2,158.00p 2,166.00p 2,136.00p 2,157.00p 1522095
19/03/2012 2,174.00p 2,181.94p 2,161.00p 2,162.00p 977872
16/03/2012 2,190.00p 2,231.00p 2,167.00p 2,177.00p 2100983
15/03/2012 2,204.00p 2,231.00p 2,154.00p 2,158.00p 3066406
14/03/2012 2,234.00p 2,248.00p 2,220.00p 2,228.00p 2315300
13/03/2012 2,249.00p 2,252.00p 2,226.00p 2,230.00p 1941832
12/03/2012 2,241.00p 2,260.00p 2,235.00p 2,244.00p 1142160
09/03/2012 2,212.00p 2,270.00p 2,206.00p 2,247.00p 3012076
08/03/2012 2,180.00p 2,220.00p 2,176.00p 2,205.00p 1893189
07/03/2012 2,160.00p 2,186.00p 2,158.55p 2,175.00p 2119546
06/03/2012 2,210.00p 2,226.00p 2,167.00p 2,167.00p 1238456
05/03/2012 2,217.00p 2,236.84p 2,205.00p 2,217.00p 1036630
02/03/2012 2,214.00p 2,229.00p 2,208.00p 2,214.00p 1658318
01/03/2012 2,193.00p 2,210.00p 2,183.00p 2,206.00p 1392331
29/02/2012 2,215.00p 2,217.00p 2,192.00p 2,198.00p 1810906
28/02/2012 2,227.00p 2,233.00p 2,208.00p 2,216.00p 1847877
27/02/2012 2,218.00p 2,233.00p 2,203.00p 2,227.00p 2582099
24/02/2012 2,230.00p 2,249.42p 2,219.00p 2,222.00p 1775823
23/02/2012 2,259.00p 2,262.00p 2,222.00p 2,231.00p 2963940
22/02/2012 2,205.00p 2,258.00p 2,200.00p 2,248.00p 2338479
21/02/2012 2,249.00p 2,254.00p 2,182.00p 2,225.00p 2331767
20/02/2012 2,280.00p 2,280.00p 2,244.00p 2,252.00p 1469233
17/02/2012 2,300.00p 2,305.00p 2,272.00p 2,278.00p 1500140
16/02/2012 2,289.00p 2,315.00p 2,278.16p 2,300.00p 1804512
15/02/2012 2,272.00p 2,316.00p 2,266.00p 2,293.00p 1943628
14/02/2012 2,234.00p 2,270.72p 2,220.00p 2,267.00p 1595301
13/02/2012 2,234.00p 2,272.00p 2,214.00p 2,246.00p 2369627
10/02/2012 2,169.00p 2,226.71p 2,169.00p 2,214.00p 2132175
09/02/2012 2,217.00p 2,217.00p 2,127.00p 2,180.00p 2141439
08/02/2012 2,180.00p 2,193.00p 2,152.77p 2,174.00p 1356716
07/02/2012 2,129.00p 2,243.00p 2,122.08p 2,179.00p 3931090
06/02/2012 2,101.00p 2,149.22p 2,086.43p 2,129.00p 1872544
03/02/2012 2,077.00p 2,116.00p 2,074.41p 2,110.00p 1008463
02/02/2012 2,094.00p 2,097.00p 2,077.00p 2,082.00p 1441406
01/02/2012 2,105.00p 2,110.00p 2,086.00p 2,106.00p 1294807
31/01/2012 2,125.00p 2,135.00p 2,103.00p 2,106.00p 1072357
30/01/2012 2,120.00p 2,140.00p 2,108.00p 2,114.00p 798029
27/01/2012 2,138.00p 2,160.00p 2,128.00p 2,133.00p 969663
26/01/2012 2,124.00p 2,204.30p 2,118.00p 2,148.00p 768822
25/01/2012 2,131.00p 2,150.00p 2,111.00p 2,113.00p 820083
24/01/2012 2,117.00p 2,135.00p 2,111.00p 2,120.00p 1046326
23/01/2012 2,105.00p 2,123.00p 2,090.00p 2,120.00p 1605511
20/01/2012 2,155.00p 2,170.00p 2,113.00p 2,121.00p 1874628
19/01/2012 2,194.00p 2,197.00p 2,159.00p 2,165.00p 1040953
18/01/2012 2,209.00p 2,209.00p 2,190.00p 2,194.00p 778186
17/01/2012 2,206.00p 2,214.00p 2,188.00p 2,213.00p 679874
16/01/2012 2,163.00p 2,192.00p 2,159.00p 2,186.00p 391586
13/01/2012 2,194.00p 2,196.00p 2,159.00p 2,166.00p 736237
12/01/2012 2,180.00p 2,199.00p 2,178.00p 2,184.00p 902127
11/01/2012 2,173.00p 2,187.03p 2,155.00p 2,183.00p 958134
10/01/2012 2,181.00p 2,195.00p 2,163.00p 2,180.00p 1080047
09/01/2012 2,136.00p 2,175.00p 2,130.00p 2,170.00p 1275195
06/01/2012 2,147.00p 2,165.00p 2,130.00p 2,150.00p 1258914
05/01/2012 2,159.00p 2,173.00p 2,139.00p 2,152.00p 1545458
04/01/2012 2,127.00p 2,196.00p 2,127.00p 2,169.00p 1516502
03/01/2012 2,252.00p 2,278.00p 2,215.00p 2,225.00p 1099757
30/12/2011 2,236.00p 2,243.00p 2,222.00p 2,243.00p 151288
29/12/2011 2,197.00p 2,230.47p 2,191.00p 2,230.00p 443719
28/12/2011 2,193.00p 2,216.00p 2,183.00p 2,198.00p 609682
23/12/2011 2,180.00p 2,188.00p 2,169.00p 2,188.00p 136031
22/12/2011 2,147.00p 2,171.00p 2,142.00p 2,167.00p 684214
21/12/2011 2,176.00p 2,176.00p 2,138.00p 2,142.00p 748891
20/12/2011 2,139.00p 2,166.00p 2,123.00p 2,164.00p 901015
19/12/2011 2,107.00p 2,150.00p 2,096.00p 2,150.00p 705383
16/12/2011 2,121.00p 2,132.00p 2,110.00p 2,110.00p 1435406
15/12/2011 2,120.00p 2,139.00p 2,109.00p 2,119.00p 1315949
14/12/2011 2,122.00p 2,143.00p 2,106.00p 2,110.00p 1102908
13/12/2011 2,107.00p 2,155.00p 2,107.00p 2,132.00p 1117040
12/12/2011 2,126.00p 2,140.00p 2,106.00p 2,106.00p 877073
09/12/2011 2,132.00p 2,137.00p 2,108.00p 2,131.00p 1200381
08/12/2011 2,152.00p 2,185.00p 2,149.00p 2,149.00p 1385058
07/12/2011 2,176.00p 2,177.00p 2,130.00p 2,141.00p 1016495
06/12/2011 2,104.00p 2,159.00p 2,104.00p 2,152.00p 861111
05/12/2011 2,141.00p 2,141.00p 2,097.00p 2,112.00p 1202402
02/12/2011 2,139.00p 2,162.00p 2,104.00p 2,129.00p 1889199
01/12/2011 2,128.00p 2,141.00p 2,120.00p 2,126.00p 1111822
30/11/2011 2,040.00p 2,133.49p 2,034.00p 2,132.00p 2223939
29/11/2011 2,028.00p 2,052.00p 2,017.00p 2,045.00p 877752
28/11/2011 1,995.00p 2,028.07p 1,991.00p 2,028.00p 923452

*Close Price adjusted for both dividends and splits