Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/03/2003 339.75p 366.25p 337.25p 356.25p 2800478
14/03/2003 346.25p 359.00p 336.50p 350.00p 5852431
13/03/2003 325.00p 346.50p 319.75p 338.00p 7423902
12/03/2003 334.50p 343.75p 316.75p 326.50p 9851210
11/03/2003 340.00p 340.00p 326.50p 334.50p 4858719
10/03/2003 335.00p 351.50p 333.25p 335.50p 2724955
07/03/2003 339.25p 344.00p 329.50p 335.00p 5330211
06/03/2003 348.00p 360.00p 337.75p 340.00p 4980919
05/03/2003 342.25p 351.25p 336.25p 347.00p 7742098
04/03/2003 345.00p 356.50p 331.25p 338.00p 3610308
03/03/2003 332.75p 356.00p 330.50p 346.25p 9146302
28/02/2003 298.00p 328.50p 296.50p 328.00p 5456604
27/02/2003 314.25p 325.75p 288.75p 293.00p 6632309
26/02/2003 317.00p 327.00p 307.50p 316.75p 1972816
25/02/2003 321.50p 321.75p 307.25p 315.00p 3237317
24/02/2003 325.00p 337.00p 316.75p 323.00p 1936884
21/02/2003 323.00p 336.75p 314.25p 324.50p 2479018
20/02/2003 315.00p 325.00p 312.00p 321.00p 3814418
19/02/2003 315.50p 318.50p 312.25p 316.00p 3639152
18/02/2003 313.50p 315.50p 309.25p 312.00p 1073349
17/02/2003 305.25p 315.00p 305.25p 312.50p 840088
14/02/2003 304.50p 310.00p 303.75p 306.25p 1317377
13/02/2003 303.00p 313.25p 302.75p 305.75p 2428505
12/02/2003 315.75p 319.25p 312.25p 314.00p 1440046
11/02/2003 318.50p 320.00p 312.50p 318.00p 2759802
10/02/2003 315.00p 319.00p 307.50p 313.50p 2997378
07/02/2003 319.00p 322.25p 312.25p 317.50p 3437295
06/02/2003 312.25p 319.75p 312.25p 315.00p 2802355
05/02/2003 325.00p 340.00p 317.50p 321.50p 3220937
04/02/2003 333.00p 338.50p 327.00p 328.25p 1974998
03/02/2003 330.00p 342.00p 330.00p 339.00p 2037427
31/01/2003 332.50p 334.75p 321.25p 328.25p 1941958
30/01/2003 332.00p 342.75p 321.75p 336.25p 2469138
29/01/2003 328.50p 332.75p 313.75p 328.00p 3433146
28/01/2003 330.75p 338.00p 310.00p 326.00p 5308338
27/01/2003 347.50p 347.50p 322.50p 325.75p 5777105
24/01/2003 357.00p 361.50p 340.50p 346.00p 4413216
23/01/2003 374.00p 374.00p 349.25p 352.25p 3410303
22/01/2003 359.00p 368.00p 349.00p 356.25p 2993018
21/01/2003 350.00p 366.00p 347.50p 358.00p 2373768
20/01/2003 360.00p 372.50p 333.00p 350.00p 1282216
17/01/2003 360.00p 372.00p 355.50p 357.50p 4280058
16/01/2003 363.00p 369.75p 360.00p 365.00p 3190450
15/01/2003 369.50p 376.25p 364.75p 368.00p 2788203
14/01/2003 361.00p 370.00p 361.00p 366.25p 2153149
13/01/2003 367.50p 367.50p 353.50p 357.50p 1956332
10/01/2003 355.50p 367.25p 354.50p 358.00p 4481481
09/01/2003 350.00p 371.75p 341.50p 355.50p 17941794
08/01/2003 400.25p 422.75p 397.00p 403.00p 2100609
07/01/2003 416.50p 418.25p 388.50p 405.75p 1872599
06/01/2003 407.00p 421.00p 396.75p 410.50p 1578303
03/01/2003 404.00p 404.00p 373.25p 401.00p 1817465
02/01/2003 394.00p 409.00p 389.50p 401.50p 2527940
31/12/2002 387.00p 398.50p 387.00p 397.50p 1261835
30/12/2002 390.00p 400.00p 382.50p 391.50p 897123
27/12/2002 394.00p 398.00p 382.00p 390.00p 1376000
24/12/2002 397.00p 398.50p 382.50p 394.50p 120428
23/12/2002 402.00p 405.00p 386.00p 391.00p 1101179
20/12/2002 388.00p 404.00p 382.50p 390.00p 1983341
19/12/2002 377.00p 397.50p 376.50p 388.00p 5129585
18/12/2002 383.00p 385.00p 364.50p 375.50p 3502843
17/12/2002 400.00p 407.50p 377.50p 380.00p 2934892
16/12/2002 401.00p 405.00p 391.00p 393.50p 3374532
13/12/2002 408.00p 411.00p 374.50p 405.00p 3003711
12/12/2002 410.50p 414.00p 407.50p 408.00p 3050251
11/12/2002 408.00p 413.00p 403.50p 410.50p 2237652
10/12/2002 411.50p 418.50p 405.50p 405.50p 1216470
09/12/2002 430.00p 430.00p 406.00p 409.00p 1487216
06/12/2002 420.00p 430.00p 406.00p 419.00p 1960555
05/12/2002 415.50p 440.00p 415.50p 419.00p 2550125
04/12/2002 426.00p 440.00p 411.00p 415.50p 2603634
03/12/2002 429.00p 439.50p 423.00p 424.50p 2173012
02/12/2002 445.00p 448.50p 425.50p 425.50p 2942487
29/11/2002 454.00p 455.00p 438.50p 442.00p 3761928
28/11/2002 450.00p 464.00p 437.50p 458.00p 5708216
27/11/2002 480.00p 489.50p 424.00p 444.00p 22836560
26/11/2002 515.00p 522.50p 503.50p 510.00p 2024104
25/11/2002 520.00p 532.50p 507.00p 510.00p 3327373
22/11/2002 500.00p 532.50p 500.00p 522.00p 6090960
21/11/2002 490.00p 522.50p 490.00p 517.50p 5340091
20/11/2002 485.00p 492.00p 467.50p 489.50p 5708805
19/11/2002 499.50p 499.50p 479.00p 481.00p 6741672
18/11/2002 497.00p 503.50p 493.50p 497.00p 3702214
15/11/2002 493.00p 510.00p 483.00p 491.50p 7120986
14/11/2002 504.00p 526.50p 492.00p 495.00p 3869877
13/11/2002 500.00p 511.00p 492.00p 504.00p 2648476
12/11/2002 500.00p 513.50p 486.00p 496.00p 3434589
11/11/2002 512.00p 535.50p 488.00p 500.00p 5898913
08/11/2002 518.00p 538.00p 514.00p 524.50p 7678115
07/11/2002 512.00p 523.00p 504.50p 518.00p 2404867
06/11/2002 519.00p 532.00p 492.50p 504.00p 5152631
05/11/2002 499.00p 533.50p 494.50p 512.00p 2379695
04/11/2002 515.00p 527.00p 498.50p 499.00p 4833239
01/11/2002 501.00p 508.00p 459.00p 508.00p 15777621
31/10/2002 508.50p 531.00p 505.50p 515.00p 1405735
30/10/2002 493.50p 508.00p 484.50p 508.00p 4455255
29/10/2002 540.00p 548.00p 460.00p 493.50p 14010033
28/10/2002 554.00p 554.00p 536.50p 550.00p 1511400
25/10/2002 524.50p 545.50p 519.50p 533.00p 1927540
24/10/2002 532.00p 555.00p 520.00p 533.00p 1847529
23/10/2002 535.00p 540.00p 517.50p 530.00p 2242493
22/10/2002 500.00p 544.50p 500.00p 539.00p 2378213
21/10/2002 525.00p 525.00p 496.00p 507.00p 1427417
18/10/2002 531.50p 538.50p 511.00p 514.00p 1409677
17/10/2002 519.50p 541.50p 500.00p 528.50p 2659063
16/10/2002 534.50p 543.00p 510.00p 515.00p 1996753
15/10/2002 505.00p 543.50p 498.00p 532.00p 3042873
14/10/2002 483.50p 515.50p 459.50p 498.00p 2382675
11/10/2002 490.00p 507.50p 445.50p 498.00p 3219685
10/10/2002 494.00p 506.50p 474.00p 493.50p 1392380
09/10/2002 490.00p 510.00p 485.50p 494.00p 1796730
08/10/2002 496.50p 514.50p 487.00p 499.00p 2303482
07/10/2002 508.50p 519.50p 482.50p 500.00p 1605241
04/10/2002 514.00p 535.00p 506.50p 508.50p 2216400
03/10/2002 519.00p 525.00p 503.50p 516.00p 2631995
02/10/2002 518.00p 553.00p 501.00p 519.00p 3242000
01/10/2002 520.50p 529.00p 503.00p 518.00p 2143929
30/09/2002 542.50p 542.50p 502.50p 515.00p 4346123
27/09/2002 561.00p 615.00p 535.00p 548.00p 2376879
26/09/2002 529.00p 558.50p 529.00p 549.50p 3587262
25/09/2002 515.00p 558.00p 505.00p 525.00p 4948038
24/09/2002 520.50p 552.00p 517.50p 526.00p 3959127
23/09/2002 568.00p 573.50p 529.00p 534.00p 2590063
20/09/2002 535.00p 578.50p 535.00p 565.00p 8701842
19/09/2002 574.00p 582.50p 533.50p 549.00p 5702215
18/09/2002 586.50p 595.00p 574.00p 574.00p 2244667
17/09/2002 590.00p 609.00p 581.00p 588.50p 4851185
16/09/2002 619.00p 642.00p 575.50p 590.00p 4181405
13/09/2002 631.00p 637.50p 613.00p 623.00p 1750889
12/09/2002 640.00p 648.00p 635.50p 638.00p 3073514
11/09/2002 635.00p 651.50p 619.50p 648.00p 3849216
10/09/2002 600.00p 631.50p 577.50p 619.00p 2279099
09/09/2002 608.50p 640.00p 586.50p 597.50p 1333551
06/09/2002 603.50p 627.50p 577.50p 616.00p 1590842
05/09/2002 605.50p 620.50p 572.00p 603.00p 1363529
04/09/2002 595.00p 615.50p 567.00p 610.00p 2064811
03/09/2002 625.00p 627.50p 586.00p 594.00p 2324919
02/09/2002 622.00p 640.00p 604.00p 621.50p 596871
30/08/2002 619.00p 632.50p 607.50p 621.00p 1132479
29/08/2002 628.00p 628.50p 585.00p 618.00p 2444968
28/08/2002 640.50p 658.00p 608.00p 619.00p 2294049
27/08/2002 632.00p 659.50p 632.00p 658.00p 1912934
23/08/2002 640.00p 651.50p 632.00p 640.50p 1738431
22/08/2002 623.50p 638.00p 589.50p 637.00p 1181295
21/08/2002 626.00p 644.50p 591.50p 615.00p 2585364
20/08/2002 626.50p 634.50p 613.50p 618.00p 2829549
19/08/2002 600.00p 633.00p 579.50p 627.00p 2238432
16/08/2002 602.00p 605.50p 565.00p 602.00p 2063979
15/08/2002 597.00p 613.00p 597.00p 607.50p 4137201
14/08/2002 599.50p 604.00p 583.50p 595.00p 2273016
13/08/2002 580.00p 605.00p 572.00p 599.00p 3046956
12/08/2002 598.00p 599.50p 560.00p 583.00p 1978475
09/08/2002 571.00p 617.00p 533.00p 591.50p 4694000
08/08/2002 541.00p 576.00p 532.00p 572.00p 4145160
07/08/2002 543.00p 549.50p 525.00p 541.00p 2333981
06/08/2002 509.00p 559.50p 507.00p 543.00p 3897917
05/08/2002 520.00p 541.00p 510.00p 519.50p 1434648
02/08/2002 530.00p 618.00p 523.50p 543.00p 3570250
01/08/2002 515.00p 581.00p 507.50p 530.00p 12466741
31/07/2002 506.00p 541.00p 506.00p 535.00p 4061740
30/07/2002 525.00p 525.00p 498.00p 506.00p 3093693
29/07/2002 490.00p 540.00p 486.00p 506.00p 2514829
26/07/2002 492.50p 495.50p 456.00p 495.00p 2821842
25/07/2002 480.00p 493.50p 445.00p 491.50p 3606659
24/07/2002 482.00p 497.00p 437.00p 454.50p 4878634
23/07/2002 506.00p 516.50p 472.50p 482.00p 2178486
22/07/2002 518.00p 531.50p 496.50p 503.00p 4351867
19/07/2002 525.00p 542.50p 521.50p 530.00p 1892445
18/07/2002 538.00p 559.00p 534.50p 546.00p 3497263
17/07/2002 525.50p 575.00p 513.50p 546.00p 10685361
16/07/2002 550.50p 561.00p 513.50p 532.00p 5452391
15/07/2002 546.50p 567.50p 530.50p 550.00p 3900144
12/07/2002 565.00p 577.00p 560.00p 565.00p 2456130
11/07/2002 565.00p 574.50p 538.00p 556.00p 3700899
10/07/2002 588.00p 590.50p 546.00p 576.50p 4731119
09/07/2002 585.00p 609.00p 580.00p 586.50p 2037875
08/07/2002 582.00p 592.50p 551.50p 586.00p 1390034
05/07/2002 570.00p 588.00p 537.50p 583.50p 1142101
04/07/2002 556.00p 572.50p 555.00p 570.00p 929498
03/07/2002 572.00p 585.00p 535.00p 555.50p 4175371
02/07/2002 580.00p 580.00p 557.50p 561.00p 3199918
01/07/2002 573.50p 588.50p 539.50p 582.50p 4042832
28/06/2002 580.00p 593.50p 567.50p 580.00p 3308976
27/06/2002 564.50p 578.50p 559.00p 577.00p 4612481
26/06/2002 580.00p 580.00p 551.50p 570.00p 3138737
25/06/2002 571.50p 585.00p 553.50p 575.00p 2247422
24/06/2002 575.00p 579.00p 558.50p 563.00p 1972930
21/06/2002 555.00p 572.75p 544.50p 567.25p 2840070
20/06/2002 565.50p 565.50p 565.50p 565.50p 4577146
19/06/2002 560.00p 560.00p 560.00p 560.00p 3159968
18/06/2002 549.75p 549.75p 549.75p 549.75p 3824671
17/06/2002 570.50p 570.50p 570.50p 570.50p 3408285
14/06/2002 530.00p 530.00p 530.00p 530.00p 3828581
13/06/2002 560.00p 560.00p 560.00p 560.00p 3706914
12/06/2002 574.50p 574.50p 574.50p 574.50p 2161304
11/06/2002 588.50p 588.50p 588.50p 588.50p 1660187
10/06/2002 590.00p 590.00p 590.00p 590.00p 1577302
07/06/2002 586.00p 586.00p 586.00p 586.00p 5201859
06/06/2002 588.00p 588.00p 588.00p 588.00p 2323621
05/06/2002 604.00p 604.00p 604.00p 604.00p 2619658

*Close Price adjusted for both dividends and splits