Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/01/2019 4,575.00p 4,690.00p 4,690.00p 4,690.00p 0
07/01/2019 4,575.00p 4,690.00p 4,690.00p 4,690.00p 0
04/01/2019 4,575.00p 4,748.00p 4,575.00p 4,690.00p 4905340
03/01/2019 4,550.00p 4,600.00p 4,449.94p 4,579.00p 1503789
02/01/2019 4,550.00p 4,600.00p 4,485.00p 4,575.00p 1457966
01/01/2019 4,525.00p 4,590.00p 4,500.00p 4,570.00p 389556
31/12/2018 4,525.00p 4,590.00p 4,500.00p 4,570.00p 389556
28/12/2018 4,550.00p 4,590.00p 4,468.00p 4,560.00p 1068181
27/12/2018 4,509.50p 4,590.00p 4,370.00p 4,536.00p 3039592
26/12/2018 4,508.75p 4,600.00p 4,200.00p 4,494.00p 1273248
25/12/2018 4,508.75p 4,600.00p 4,200.00p 4,494.00p 1273248
24/12/2018 4,508.75p 4,600.00p 4,200.00p 4,494.00p 1273248
21/12/2018 4,525.00p 4,587.50p 4,460.00p 4,489.50p 91045704
20/12/2018 4,560.50p 4,597.00p 4,427.55p 4,491.00p 18402488
19/12/2018 4,427.00p 4,471.50p 4,403.50p 4,432.00p 10806325
18/12/2018 4,400.00p 4,457.00p 4,328.00p 4,371.00p 10885167
17/12/2018 4,625.00p 4,669.35p 4,507.00p 4,532.50p 10196084
14/12/2018 4,630.00p 4,708.00p 4,630.00p 4,673.00p 5707391
13/12/2018 4,638.00p 4,680.57p 4,609.00p 4,657.50p 9267387
12/12/2018 4,555.00p 4,565.50p 4,519.62p 4,540.00p 6853484
11/12/2018 4,501.50p 4,530.50p 4,493.50p 4,506.00p 7249893
10/12/2018 4,492.00p 4,525.00p 4,480.50p 4,500.00p 6430009
07/12/2018 4,507.00p 4,570.50p 4,501.50p 4,535.00p 3875143
06/12/2018 4,649.50p 4,684.00p 4,574.00p 4,610.00p 6083321
05/12/2018 4,740.00p 4,827.75p 4,548.88p 4,690.50p 9750706
04/12/2018 4,619.50p 4,621.50p 4,516.50p 4,550.00p 3722576
03/12/2018 4,579.00p 4,616.00p 4,570.00p 4,594.00p 2915442
30/11/2018 4,500.00p 4,550.00p 4,488.45p 4,550.00p 3875194
29/11/2018 4,475.00p 4,516.00p 4,400.00p 4,505.00p 2342571
28/11/2018 4,522.00p 4,540.50p 4,426.00p 4,492.00p 4440026
27/11/2018 4,569.00p 4,584.50p 4,517.00p 4,545.00p 2068764
26/11/2018 4,585.50p 4,624.50p 4,577.00p 4,577.00p 2990322
23/11/2018 4,553.50p 4,591.00p 4,553.50p 4,578.00p 1315756
22/11/2018 4,594.50p 4,597.50p 4,546.50p 4,570.00p 1381379
21/11/2018 4,595.00p 4,606.50p 4,559.00p 4,584.00p 2005851
20/11/2018 4,625.00p 4,658.00p 4,598.00p 4,630.00p 4177581
19/11/2018 4,670.00p 4,670.00p 4,585.50p 4,600.00p 2414652
16/11/2018 4,626.00p 4,650.00p 4,532.00p 4,563.00p 2768874
15/11/2018 4,625.00p 4,625.00p 4,573.00p 4,621.00p 3905749
14/11/2018 4,596.50p 4,617.00p 4,589.49p 4,600.00p 3187531
13/11/2018 4,698.50p 4,715.50p 4,626.00p 4,626.00p 2987060
12/11/2018 4,703.00p 4,780.00p 4,664.00p 4,702.50p 2722794
09/11/2018 4,549.00p 4,637.00p 4,549.00p 4,612.50p 2037764
08/11/2018 4,551.00p 4,608.00p 4,551.00p 4,599.50p 1545098
07/11/2018 4,539.50p 4,599.00p 4,523.00p 4,599.00p 1935160
06/11/2018 4,565.00p 4,580.00p 4,531.00p 4,535.00p 2118066
05/11/2018 4,579.00p 4,579.00p 4,505.50p 4,527.50p 1284453
02/11/2018 4,632.50p 4,632.50p 4,521.00p 4,534.00p 2267872
01/11/2018 4,627.00p 4,680.50p 4,571.00p 4,610.50p 1984683
31/10/2018 4,640.50p 4,697.00p 4,634.50p 4,680.50p 2952597
30/10/2018 4,549.50p 4,606.50p 4,549.00p 4,585.00p 2826325
29/10/2018 4,430.00p 4,562.00p 4,430.00p 4,543.00p 1898806
26/10/2018 4,430.00p 4,450.50p 4,366.50p 4,400.00p 2558683
25/10/2018 4,338.50p 4,446.50p 4,323.50p 4,428.50p 3168236
24/10/2018 4,530.00p 4,530.00p 4,478.50p 4,485.00p 2270636
23/10/2018 4,510.00p 4,541.50p 4,458.00p 4,466.00p 1968769
22/10/2018 4,500.00p 4,514.00p 4,467.00p 4,505.50p 1978705
19/10/2018 4,518.00p 4,538.00p 4,500.50p 4,508.00p 1414057
18/10/2018 4,500.00p 4,547.22p 4,490.50p 4,521.00p 1440648
17/10/2018 4,470.50p 4,481.50p 4,440.00p 4,464.50p 1446507
16/10/2018 4,410.00p 4,436.00p 4,389.00p 4,406.50p 1438466
15/10/2018 4,300.50p 4,372.00p 4,300.50p 4,358.00p 1745255
12/10/2018 4,259.50p 4,325.00p 4,253.00p 4,300.50p 1928220
11/10/2018 4,273.00p 4,332.30p 4,222.00p 4,252.50p 3081933
10/10/2018 4,399.00p 4,399.00p 4,354.00p 4,354.00p 1456120
09/10/2018 4,410.00p 4,422.50p 4,343.50p 4,379.00p 1709459
08/10/2018 4,410.00p 4,428.50p 4,385.50p 4,388.00p 943843
05/10/2018 4,508.50p 4,514.50p 4,407.00p 4,407.00p 1826345
04/10/2018 4,590.00p 4,592.50p 4,443.50p 4,518.50p 2091409
03/10/2018 4,609.00p 4,645.00p 4,601.50p 4,616.00p 2027053
02/10/2018 4,525.00p 4,616.00p 4,525.00p 4,600.00p 2679690
01/10/2018 4,600.00p 4,616.00p 4,534.50p 4,543.50p 2286135
28/09/2018 4,629.50p 4,662.00p 4,596.50p 4,623.50p 2937366
27/09/2018 4,552.00p 4,636.00p 4,552.00p 4,624.00p 2104969
26/09/2018 4,550.00p 4,588.00p 4,546.50p 4,572.50p 2061654
25/09/2018 4,504.50p 4,545.00p 4,504.50p 4,515.50p 1408006
24/09/2018 4,565.00p 4,565.00p 4,495.50p 4,495.50p 1243400
21/09/2018 4,499.50p 4,571.00p 4,499.50p 4,569.00p 3681794
20/09/2018 4,550.00p 4,550.00p 4,427.50p 4,509.00p 1504199
19/09/2018 4,491.00p 4,532.50p 4,475.50p 4,532.50p 1801816
18/09/2018 4,432.50p 4,505.50p 4,432.50p 4,488.00p 1414092
17/09/2018 4,492.50p 4,526.00p 4,454.50p 4,468.50p 2135834
14/09/2018 4,441.00p 4,520.00p 4,440.00p 4,486.50p 3062444
13/09/2018 4,395.50p 4,411.50p 4,356.00p 4,390.00p 1831255
12/09/2018 4,320.00p 4,399.00p 4,320.00p 4,385.00p 1230063
11/09/2018 4,303.50p 4,363.00p 4,300.00p 4,342.50p 2140746
10/09/2018 4,302.00p 4,308.00p 4,258.00p 4,265.00p 1474667
07/09/2018 4,289.00p 4,313.50p 4,264.50p 4,284.50p 2335123
06/09/2018 4,398.00p 4,399.00p 4,284.00p 4,331.50p 3501355
05/09/2018 4,450.50p 4,468.50p 4,386.00p 4,397.50p 2111631
04/09/2018 4,486.50p 4,513.50p 4,449.50p 4,491.50p 1731789
03/09/2018 4,497.50p 4,526.00p 4,478.00p 4,488.00p 966883
31/08/2018 4,513.00p 4,537.68p 4,478.50p 4,498.50p 2312660
30/08/2018 4,520.50p 4,528.50p 4,502.50p 4,513.00p 1079657
29/08/2018 4,561.50p 4,570.00p 4,527.00p 4,541.00p 1693604
28/08/2018 4,544.50p 4,576.00p 4,536.50p 4,562.00p 2336419
24/08/2018 4,500.00p 4,549.00p 4,481.50p 4,513.00p 2306950
23/08/2018 4,415.00p 4,444.00p 4,411.50p 4,422.50p 1564675
22/08/2018 4,415.00p 4,445.50p 4,406.00p 4,418.50p 1099465
21/08/2018 4,435.00p 4,456.50p 4,410.50p 4,428.00p 892246
20/08/2018 4,450.00p 4,485.00p 4,430.50p 4,477.00p 1148036
17/08/2018 4,443.00p 4,450.00p 4,427.50p 4,442.50p 1058436
16/08/2018 4,426.50p 4,462.00p 4,410.50p 4,443.00p 2523075
15/08/2018 4,412.50p 4,433.50p 4,402.00p 4,425.00p 1403085
14/08/2018 4,443.50p 4,443.50p 4,415.00p 4,426.00p 895125
13/08/2018 4,443.50p 4,476.50p 4,440.50p 4,445.00p 896168
10/08/2018 4,480.00p 4,483.00p 4,446.00p 4,450.50p 1551800
09/08/2018 4,469.50p 4,498.50p 4,456.00p 4,498.50p 1262244
08/08/2018 4,466.00p 4,514.50p 4,450.00p 4,500.00p 1556485
07/08/2018 4,451.00p 4,480.00p 4,441.00p 4,472.00p 1820099
06/08/2018 4,428.00p 4,466.50p 4,416.50p 4,443.50p 892425
03/08/2018 4,401.50p 4,430.00p 4,384.00p 4,429.50p 1279148
02/08/2018 4,402.50p 4,417.00p 4,371.00p 4,397.00p 2074393
01/08/2018 4,405.00p 4,447.00p 4,389.00p 4,404.00p 3000077
31/07/2018 4,362.50p 4,376.50p 4,320.50p 4,351.00p 2374492
30/07/2018 4,307.00p 4,361.00p 4,305.00p 4,312.50p 969151
27/07/2018 4,331.50p 4,389.50p 4,331.50p 4,356.50p 1176062
26/07/2018 4,325.00p 4,371.50p 4,325.00p 4,363.50p 1235238
25/07/2018 4,363.00p 4,387.50p 4,317.50p 4,350.00p 1654153
24/07/2018 4,359.00p 4,392.50p 4,329.00p 4,384.50p 2873569
23/07/2018 4,342.00p 4,372.50p 4,320.50p 4,351.00p 1164992
20/07/2018 4,420.00p 4,434.00p 4,373.50p 4,382.50p 1476019
19/07/2018 4,380.50p 4,452.50p 4,380.50p 4,444.50p 1293382
18/07/2018 4,369.00p 4,409.50p 4,358.00p 4,404.00p 1414306
17/07/2018 4,312.50p 4,367.00p 4,312.00p 4,366.50p 1231145
16/07/2018 4,346.00p 4,369.50p 4,309.00p 4,324.00p 1310725
13/07/2018 4,338.00p 4,376.50p 4,338.00p 4,340.00p 1473809
12/07/2018 4,327.50p 4,346.00p 4,291.00p 4,336.00p 1593333
11/07/2018 4,280.00p 4,326.50p 4,280.00p 4,319.00p 2112091
10/07/2018 4,294.00p 4,350.00p 4,294.00p 4,301.00p 2584786
09/07/2018 4,284.50p 4,303.75p 4,258.00p 4,294.00p 1502558
06/07/2018 4,272.00p 4,294.00p 4,269.00p 4,286.00p 2141060
05/07/2018 4,260.00p 4,286.00p 4,243.50p 4,268.00p 1923277
04/07/2018 4,252.00p 4,273.50p 4,220.50p 4,264.00p 889999
03/07/2018 4,250.50p 4,276.50p 4,220.50p 4,260.00p 2931710
02/07/2018 4,228.50p 4,250.00p 4,211.00p 4,215.00p 1580096
29/06/2018 4,275.00p 4,321.50p 4,247.50p 4,265.00p 2952573
28/06/2018 4,155.00p 4,243.00p 4,155.00p 4,221.50p 3311141
27/06/2018 4,020.00p 4,098.00p 4,020.00p 4,094.50p 1929447
26/06/2018 4,035.00p 4,074.50p 4,012.50p 4,053.50p 2389675
25/06/2018 4,088.50p 4,107.00p 4,040.00p 4,042.50p 2108874
22/06/2018 4,100.00p 4,100.00p 4,050.00p 4,066.00p 1712926
21/06/2018 4,100.00p 4,128.00p 4,072.50p 4,088.00p 4741814
20/06/2018 4,018.00p 4,055.00p 3,978.00p 4,010.00p 2044413
19/06/2018 3,961.00p 4,006.50p 3,948.00p 3,978.00p 3349475
18/06/2018 4,018.00p 4,030.00p 3,977.00p 4,000.00p 1801272
15/06/2018 4,080.00p 4,108.00p 4,037.50p 4,037.50p 2356673
14/06/2018 4,001.00p 4,087.00p 3,999.00p 4,069.50p 1990709
13/06/2018 4,024.50p 4,038.50p 4,005.50p 4,025.00p 1372173
12/06/2018 4,032.50p 4,040.50p 3,998.00p 4,000.00p 1862842
11/06/2018 4,038.50p 4,064.50p 3,989.00p 3,994.00p 2005698
08/06/2018 3,998.00p 4,009.00p 3,967.00p 3,998.00p 1406232
07/06/2018 4,000.00p 4,049.00p 3,966.00p 4,009.00p 1970981
06/06/2018 3,975.00p 3,994.00p 3,940.50p 3,978.00p 2057905
05/06/2018 3,942.00p 3,992.50p 3,942.00p 3,969.00p 2447152
04/06/2018 4,028.50p 4,050.50p 3,919.50p 3,943.00p 3324818
01/06/2018 4,090.00p 4,100.00p 4,010.00p 4,035.00p 2776308
31/05/2018 4,110.00p 4,159.00p 4,074.50p 4,100.00p 2595010
30/05/2018 4,083.50p 4,108.00p 4,052.00p 4,108.00p 2641900
29/05/2018 4,083.00p 4,109.00p 4,065.00p 4,091.00p 2236322
25/05/2018 4,130.00p 4,144.00p 4,103.50p 4,133.50p 1453594
24/05/2018 4,150.00p 4,160.00p 4,093.00p 4,103.00p 2311421
23/05/2018 4,214.00p 4,228.50p 4,154.50p 4,154.50p 2829661
22/05/2018 4,190.00p 4,239.00p 4,190.00p 4,218.50p 2683152
21/05/2018 4,216.00p 4,216.00p 4,183.00p 4,207.00p 1607118
18/05/2018 4,229.50p 4,230.00p 4,182.00p 4,199.00p 2478754
17/05/2018 4,250.00p 4,259.00p 4,199.00p 4,218.00p 3212798
16/05/2018 4,220.00p 4,236.50p 4,191.70p 4,216.00p 3604956
15/05/2018 4,120.50p 4,236.50p 4,114.00p 4,182.50p 5325211
14/05/2018 4,098.00p 4,150.00p 4,055.50p 4,137.00p 2795296
11/05/2018 4,050.00p 4,067.50p 4,025.50p 4,062.50p 2660429
10/05/2018 4,027.50p 4,066.00p 3,995.00p 4,061.50p 4381052
09/05/2018 4,000.00p 4,030.00p 3,975.00p 3,978.00p 3918810
08/05/2018 4,067.50p 4,077.00p 3,961.00p 4,034.50p 9143047
04/05/2018 3,860.50p 3,878.00p 3,826.00p 3,856.00p 2883192
03/05/2018 3,893.00p 3,899.50p 3,811.00p 3,843.00p 3024692
02/05/2018 3,907.50p 3,924.50p 3,866.00p 3,894.50p 2481389
01/05/2018 3,868.00p 3,911.47p 3,830.50p 3,903.50p 1965939
30/04/2018 3,923.00p 3,926.50p 3,848.50p 3,866.00p 10598951
27/04/2018 3,860.00p 3,908.50p 3,848.50p 3,894.00p 3482690
26/04/2018 3,900.00p 3,918.50p 3,798.00p 3,827.00p 5173064
25/04/2018 4,080.00p 4,090.50p 3,820.00p 3,820.00p 11715566
24/04/2018 3,798.50p 4,048.85p 3,751.00p 3,930.00p 12342195
23/04/2018 3,850.00p 3,897.50p 3,783.00p 3,800.00p 3484969
20/04/2018 3,800.00p 3,946.00p 3,744.00p 3,821.50p 9258612
19/04/2018 3,752.50p 4,200.00p 3,735.75p 3,975.00p 22381632
18/04/2018 3,627.00p 3,784.00p 3,598.93p 3,754.00p 4575710
17/04/2018 3,592.00p 3,628.50p 3,560.00p 3,621.50p 2340518
16/04/2018 3,650.00p 3,732.00p 3,530.50p 3,559.00p 2963375
13/04/2018 3,704.50p 3,726.00p 3,556.50p 3,606.50p 3753178
12/04/2018 3,604.50p 3,726.00p 3,604.50p 3,685.50p 3079594
11/04/2018 3,620.50p 3,652.50p 3,578.00p 3,589.50p 2230023
10/04/2018 3,700.50p 3,731.00p 3,620.00p 3,653.00p 2330554
09/04/2018 3,730.00p 3,758.00p 3,639.50p 3,708.50p 2277863
06/04/2018 3,724.50p 3,794.00p 3,699.50p 3,708.50p 3083057
05/04/2018 3,662.50p 3,820.00p 3,661.50p 3,707.00p 4837176
04/04/2018 3,589.50p 3,622.50p 3,510.00p 3,600.00p 3448949
03/04/2018 3,523.00p 3,573.50p 3,475.50p 3,507.50p 2686204
29/03/2018 3,497.00p 3,621.00p 3,424.21p 3,570.50p 5444360
28/03/2018 3,181.50p 3,879.50p 3,146.00p 3,500.00p 15184353

*Close Price adjusted for both dividends and splits