Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/05/2006 822.00p 839.50p 821.50p 831.00p 3894974
15/05/2006 827.50p 842.00p 808.50p 821.50p 4547716
12/05/2006 827.50p 837.50p 825.00p 829.00p 5018200
11/05/2006 828.00p 852.50p 827.50p 835.50p 5069276
10/05/2006 832.00p 838.50p 830.00p 832.50p 3881884
09/05/2006 828.00p 839.50p 821.50p 837.50p 5082160
08/05/2006 849.50p 850.00p 827.50p 830.50p 8637152
05/05/2006 839.50p 846.50p 833.50p 844.00p 4042683
04/05/2006 853.00p 853.00p 832.00p 837.50p 5748284
03/05/2006 862.00p 862.00p 846.50p 850.00p 3541391
02/05/2006 868.00p 869.50p 860.50p 864.50p 2722015
28/04/2006 861.00p 863.00p 848.00p 855.00p 3702449
27/04/2006 847.00p 865.50p 843.00p 863.50p 5642442
26/04/2006 862.00p 863.00p 850.50p 851.00p 4168642
25/04/2006 878.50p 883.50p 867.00p 867.50p 4139618
24/04/2006 877.50p 884.00p 870.50p 880.50p 4332880
21/04/2006 865.50p 884.50p 865.50p 878.00p 5903173
20/04/2006 865.00p 867.50p 855.00p 858.00p 3755238
19/04/2006 864.50p 864.50p 852.00p 858.50p 2324759
18/04/2006 866.50p 868.50p 850.50p 854.50p 2362326
13/04/2006 855.50p 869.00p 852.50p 868.50p 3201631
12/04/2006 854.00p 863.00p 851.00p 858.00p 1425965
11/04/2006 871.00p 877.50p 855.00p 858.50p 2447173
10/04/2006 873.00p 873.50p 860.00p 867.00p 3619570
07/04/2006 879.50p 881.50p 875.00p 876.50p 3916962
06/04/2006 877.00p 882.50p 869.00p 872.00p 2969642
05/04/2006 877.00p 880.50p 870.00p 878.50p 2282563
04/04/2006 883.50p 883.50p 873.50p 876.50p 1794002
03/04/2006 889.50p 899.00p 879.50p 882.00p 3615107
31/03/2006 889.50p 898.00p 881.50p 883.50p 1899013
30/03/2006 880.50p 895.00p 880.00p 891.00p 4872756
29/03/2006 887.00p 887.00p 872.00p 880.50p 3999170
28/03/2006 892.00p 898.00p 882.00p 884.50p 3586861
27/03/2006 909.00p 909.00p 892.00p 893.00p 3450750
24/03/2006 910.00p 921.50p 903.00p 905.50p 7211997
23/03/2006 907.00p 919.50p 883.50p 887.00p 7453912
22/03/2006 910.00p 910.00p 869.00p 886.00p 7120613
21/03/2006 906.00p 912.00p 900.00p 910.00p 2278356
20/03/2006 917.00p 918.00p 905.50p 908.00p 2741962
17/03/2006 919.50p 925.50p 912.50p 913.00p 5118059
16/03/2006 929.50p 929.50p 914.00p 924.00p 2868976
15/03/2006 930.00p 943.00p 928.00p 930.50p 3337008
14/03/2006 931.00p 961.00p 929.00p 945.00p 5318211
13/03/2006 928.00p 953.50p 923.00p 935.00p 6375346
10/03/2006 909.50p 938.00p 903.00p 917.00p 10663830
09/03/2006 907.00p 915.00p 895.00p 913.50p 3934786
08/03/2006 902.50p 914.00p 893.50p 906.50p 4493197
07/03/2006 895.50p 909.00p 888.00p 899.00p 3958086
06/03/2006 912.00p 917.00p 892.00p 903.00p 3109595
03/03/2006 915.00p 919.00p 900.00p 916.50p 4417670
02/03/2006 920.50p 925.00p 909.00p 918.00p 5447469
01/03/2006 891.00p 909.50p 891.00p 906.50p 3565873
28/02/2006 897.50p 900.00p 884.50p 891.00p 3592088
27/02/2006 901.50p 902.00p 889.00p 901.00p 3210520
24/02/2006 902.00p 903.00p 890.00p 894.00p 5857913
23/02/2006 877.50p 903.00p 861.00p 902.00p 7177869
22/02/2006 873.00p 882.50p 872.00p 875.00p 2492577
21/02/2006 884.00p 891.00p 872.00p 873.00p 3229899
20/02/2006 884.00p 896.00p 874.00p 886.00p 2776656
17/02/2006 876.00p 881.50p 868.50p 878.50p 3055207
16/02/2006 876.00p 880.00p 870.00p 876.50p 1681169
15/02/2006 890.50p 900.00p 877.50p 879.00p 1857203
14/02/2006 895.00p 895.00p 876.50p 888.00p 1976990
13/02/2006 881.00p 888.00p 876.50p 888.00p 2612473
10/02/2006 882.00p 886.00p 871.00p 883.00p 13789972
09/02/2006 887.00p 898.00p 875.50p 883.00p 10316290
08/02/2006 889.50p 905.00p 861.00p 875.50p 15170845
07/02/2006 922.00p 917.50p 903.00p 904.50p 3869247
06/02/2006 923.00p 927.50p 905.00p 915.00p 2137020
03/02/2006 920.50p 937.00p 903.00p 924.00p 6569434
02/02/2006 902.50p 915.00p 900.00p 905.00p 7405614
01/02/2006 898.50p 910.50p 893.50p 901.00p 6427117
31/01/2006 900.00p 926.00p 893.00p 902.50p 5123269
30/01/2006 893.00p 897.00p 883.00p 896.00p 2240907
27/01/2006 894.00p 901.00p 883.50p 893.00p 4697933
26/01/2006 885.50p 902.50p 881.50p 895.00p 4856720
25/01/2006 873.00p 884.00p 864.00p 884.00p 4916489
24/01/2006 878.00p 884.50p 862.50p 866.00p 5638578
23/01/2006 881.00p 885.00p 869.50p 883.50p 3127806
20/01/2006 875.00p 912.00p 834.50p 884.50p 15303381
19/01/2006 845.00p 848.00p 813.00p 835.00p 6475185
18/01/2006 816.50p 821.00p 807.00p 812.00p 3824316
17/01/2006 825.00p 825.50p 812.50p 820.00p 4666647
16/01/2006 816.50p 828.00p 816.00p 826.00p 2455513
13/01/2006 840.50p 850.50p 816.00p 816.50p 3740635
12/01/2006 824.00p 854.00p 794.50p 850.50p 11877525
11/01/2006 772.00p 795.50p 768.00p 795.00p 4755988
10/01/2006 772.50p 772.50p 753.00p 767.50p 3367737
09/01/2006 765.50p 775.00p 761.00p 770.00p 2314422
06/01/2006 756.50p 765.50p 751.00p 762.00p 3567081
05/01/2006 758.50p 765.50p 751.00p 756.50p 1925863
04/01/2006 750.50p 765.50p 744.00p 760.00p 2388509
03/01/2006 744.00p 752.00p 712.00p 744.00p 3144774
30/12/2005 744.00p 754.00p 736.50p 744.00p 607950
29/12/2005 741.00p 754.00p 736.00p 753.00p 1052911
28/12/2005 740.00p 746.50p 717.00p 742.00p 896207
23/12/2005 734.00p 743.00p 734.00p 742.50p 358282
22/12/2005 730.00p 737.00p 725.50p 736.00p 2500772
21/12/2005 727.00p 734.00p 721.00p 729.00p 1780280
20/12/2005 728.00p 731.50p 724.50p 726.50p 1552007
19/12/2005 725.50p 734.00p 724.50p 732.50p 862965
16/12/2005 720.00p 730.00p 718.50p 725.50p 1961783
15/12/2005 719.50p 726.00p 707.50p 720.00p 3291337
14/12/2005 727.50p 733.50p 718.00p 719.00p 2654444
13/12/2005 725.00p 730.00p 719.50p 726.50p 1766014
12/12/2005 730.00p 735.00p 719.50p 725.00p 2838588
09/12/2005 726.50p 734.00p 716.00p 731.50p 3161776
08/12/2005 725.50p 734.00p 715.50p 732.00p 2666183
07/12/2005 723.00p 728.50p 714.00p 725.00p 1319414
06/12/2005 722.00p 726.50p 702.50p 723.50p 1598110
05/12/2005 736.00p 734.00p 717.50p 722.00p 3856981
02/12/2005 704.00p 733.50p 704.00p 733.00p 6645989
01/12/2005 710.00p 712.50p 684.00p 704.00p 7596469
30/11/2005 721.50p 721.50p 708.00p 708.50p 3447626
29/11/2005 717.00p 724.50p 710.50p 721.50p 2253733
28/11/2005 720.00p 728.00p 712.50p 714.50p 1420903
25/11/2005 713.00p 713.00p 713.00p 713.00p 0
24/11/2005 725.50p 725.50p 712.00p 713.00p 2475720
23/11/2005 721.00p 726.00p 718.00p 725.00p 2319280
22/11/2005 713.50p 721.50p 707.00p 720.00p 4199783
21/11/2005 718.50p 722.50p 705.00p 708.00p 908576
18/11/2005 708.50p 717.00p 706.00p 713.50p 3050776
17/11/2005 706.50p 712.50p 702.00p 708.50p 3465147
16/11/2005 713.50p 715.00p 705.00p 708.00p 4385642
15/11/2005 717.50p 717.50p 703.50p 715.00p 3381404
14/11/2005 690.00p 717.00p 690.00p 715.50p 2357126
11/11/2005 710.00p 724.00p 706.00p 717.50p 4913043
10/11/2005 706.50p 712.00p 702.00p 703.00p 3886046
09/11/2005 710.00p 712.00p 695.50p 706.50p 1738021
08/11/2005 714.00p 714.00p 701.50p 706.50p 4288819
07/11/2005 710.00p 720.00p 702.00p 715.00p 10065515
04/11/2005 697.00p 707.00p 672.00p 703.50p 9631225
03/11/2005 675.50p 714.00p 665.00p 700.50p 8622486
02/11/2005 673.50p 682.50p 662.50p 679.50p 4057847
01/11/2005 664.00p 674.50p 664.00p 671.50p 3082253
31/10/2005 666.50p 674.50p 655.00p 667.00p 4185175
28/10/2005 654.50p 662.00p 644.50p 660.50p 2915850
27/10/2005 659.00p 665.00p 650.00p 653.50p 4858832
26/10/2005 659.00p 672.00p 659.00p 667.00p 5190331
25/10/2005 665.00p 666.50p 657.00p 658.00p 5602236
24/10/2005 653.50p 678.50p 653.00p 667.00p 3866021
21/10/2005 646.00p 654.50p 643.00p 653.00p 9125224
20/10/2005 643.50p 650.00p 631.00p 648.00p 4849947
19/10/2005 638.50p 640.50p 625.00p 630.50p 3127690
18/10/2005 648.50p 650.00p 639.00p 641.00p 3430112
17/10/2005 643.50p 650.50p 638.50p 648.50p 4607138
14/10/2005 647.00p 650.00p 631.50p 645.00p 5667462
13/10/2005 650.00p 651.50p 639.00p 644.00p 4338105
12/10/2005 654.00p 661.00p 643.50p 644.50p 7191734
11/10/2005 668.50p 668.00p 657.50p 660.50p 4762489
10/10/2005 673.50p 681.50p 666.50p 668.50p 3892877
07/10/2005 677.00p 682.50p 665.50p 673.50p 2568068
06/10/2005 680.50p 689.50p 674.00p 681.00p 2714211
05/10/2005 690.00p 692.50p 684.00p 689.50p 3014995
04/10/2005 690.00p 692.00p 686.50p 691.50p 2402013
03/10/2005 691.50p 697.50p 687.50p 690.00p 3670876
30/09/2005 690.00p 695.00p 686.00p 689.50p 2651378
29/09/2005 687.00p 695.00p 684.00p 686.50p 3883049
28/09/2005 695.50p 697.50p 685.00p 691.00p 3277620
27/09/2005 688.00p 697.50p 688.00p 689.00p 3413820
26/09/2005 700.00p 700.50p 687.00p 693.00p 3959700
23/09/2005 678.50p 696.50p 678.50p 693.00p 5292723
22/09/2005 671.00p 682.50p 671.00p 679.00p 2374440
21/09/2005 671.00p 685.00p 669.50p 671.50p 2196453
20/09/2005 685.00p 688.00p 673.50p 676.50p 3371555
19/09/2005 680.50p 695.50p 684.00p 687.00p 3564056
16/09/2005 692.00p 692.00p 673.50p 685.00p 8586248
15/09/2005 697.00p 696.50p 691.00p 695.50p 3110671
14/09/2005 706.00p 708.50p 696.50p 697.00p 3687056
13/09/2005 710.00p 710.50p 703.50p 708.00p 3611644
12/09/2005 700.00p 707.00p 698.00p 707.00p 3049735
09/09/2005 700.00p 705.00p 696.00p 698.00p 2805756
08/09/2005 695.50p 698.50p 694.00p 696.00p 3866493
07/09/2005 709.50p 709.50p 694.50p 698.00p 6459987
06/09/2005 705.50p 710.00p 703.00p 704.00p 2324135
05/09/2005 704.00p 709.50p 699.00p 704.50p 1400691
02/09/2005 695.00p 707.00p 695.00p 701.00p 5131861
01/09/2005 696.00p 699.00p 692.50p 695.50p 4424555
31/08/2005 688.50p 694.50p 686.50p 693.00p 3407069
30/08/2005 694.50p 693.50p 687.50p 691.50p 3822069
29/08/2005 687.50p 687.50p 687.50p 687.50p 0
26/08/2005 688.00p 692.50p 684.50p 687.50p 4452425
25/08/2005 680.00p 694.00p 676.50p 691.00p 6284184
24/08/2005 672.00p 699.50p 672.50p 686.00p 10640201
23/08/2005 679.50p 679.50p 673.00p 674.50p 4924336
22/08/2005 679.50p 681.50p 662.50p 675.50p 4962986
19/08/2005 685.00p 687.00p 665.00p 681.50p 9724292
18/08/2005 658.50p 689.50p 639.50p 681.00p 11990955
17/08/2005 637.50p 644.00p 627.50p 639.50p 11152244
16/08/2005 643.00p 645.00p 631.00p 636.50p 7189639
15/08/2005 649.50p 649.50p 640.00p 640.50p 1892173
12/08/2005 652.50p 656.50p 643.00p 644.50p 4527685
11/08/2005 657.00p 658.00p 647.00p 650.50p 4189579
10/08/2005 661.00p 665.50p 655.00p 658.00p 4336160
09/08/2005 657.00p 663.50p 654.50p 659.00p 1452723
08/08/2005 660.50p 666.50p 656.50p 660.00p 2429041
05/08/2005 661.00p 665.00p 655.50p 656.50p 2670613
04/08/2005 661.00p 665.00p 657.00p 660.00p 2592532
03/08/2005 663.50p 670.50p 657.50p 662.50p 2995260
02/08/2005 654.00p 667.50p 651.50p 660.00p 2233300

*Close Price adjusted for both dividends and splits