Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/11/2000 1,485.00p 1,485.00p 1,485.00p 1,485.00p 667581
08/11/2000 1,474.00p 1,474.00p 1,474.00p 1,474.00p 2424343
07/11/2000 1,459.00p 1,459.00p 1,459.00p 1,459.00p 2296802
06/11/2000 1,480.00p 1,480.00p 1,480.00p 1,480.00p 1954084
03/11/2000 1,433.00p 1,433.00p 1,433.00p 1,433.00p 965968
02/11/2000 1,416.00p 1,416.00p 1,416.00p 1,416.00p 2330710
01/11/2000 1,395.00p 1,395.00p 1,395.00p 1,395.00p 3209995
31/10/2000 1,400.00p 1,400.00p 1,400.00p 1,400.00p 1864721
30/10/2000 1,425.00p 1,425.00p 1,425.00p 1,425.00p 1898275
27/10/2000 1,380.00p 1,380.00p 1,380.00p 1,380.00p 1181701
26/10/2000 1,385.00p 1,385.00p 1,385.00p 1,385.00p 2642626
25/10/2000 1,350.00p 1,350.00p 1,350.00p 1,350.00p 4173274
24/10/2000 1,309.00p 1,309.00p 1,309.00p 1,309.00p 1933372
23/10/2000 1,395.00p 1,395.00p 1,395.00p 1,395.00p 853134
20/10/2000 1,363.00p 1,363.00p 1,363.00p 1,363.00p 616693
19/10/2000 1,340.00p 1,340.00p 1,340.00p 1,340.00p 1351600
18/10/2000 1,300.00p 1,300.00p 1,300.00p 1,300.00p 622899
17/10/2000 1,316.00p 1,316.00p 1,316.00p 1,316.00p 906034
16/10/2000 1,326.00p 1,326.00p 1,326.00p 1,326.00p 1009611
13/10/2000 1,280.00p 1,280.00p 1,280.00p 1,280.00p 528881
12/10/2000 1,218.00p 1,218.00p 1,218.00p 1,218.00p 529727
11/10/2000 1,205.00p 1,205.00p 1,205.00p 1,205.00p 447263
10/10/2000 1,228.00p 1,228.00p 1,228.00p 1,228.00p 538552
09/10/2000 1,252.00p 1,252.00p 1,252.00p 1,252.00p 388123
06/10/2000 1,287.00p 1,287.00p 1,287.00p 1,287.00p 450870
05/10/2000 1,262.00p 1,262.00p 1,262.00p 1,262.00p 799678
04/10/2000 1,249.00p 1,249.00p 1,249.00p 1,249.00p 883148
03/10/2000 1,228.00p 1,228.00p 1,228.00p 1,228.00p 1210917
02/10/2000 1,220.00p 1,220.00p 1,220.00p 1,220.00p 2729766
29/09/2000 1,167.00p 1,167.00p 1,167.00p 1,167.00p 2602532
28/09/2000 1,189.00p 1,189.00p 1,189.00p 1,189.00p 605385
27/09/2000 1,230.00p 1,230.00p 1,230.00p 1,230.00p 983546
26/09/2000 1,198.00p 1,198.00p 1,198.00p 1,198.00p 1083322
25/09/2000 1,250.00p 1,250.00p 1,250.00p 1,250.00p 672322
22/09/2000 1,220.00p 1,220.00p 1,220.00p 1,220.00p 668345
21/09/2000 1,208.00p 1,208.00p 1,208.00p 1,208.00p 336582
20/09/2000 1,210.00p 1,210.00p 1,210.00p 1,210.00p 883970
19/09/2000 1,241.00p 1,241.00p 1,241.00p 1,241.00p 417064
18/09/2000 1,243.00p 1,243.00p 1,243.00p 1,243.00p 299331
15/09/2000 1,237.00p 1,237.00p 1,237.00p 1,237.00p 300811
14/09/2000 1,260.00p 1,260.00p 1,260.00p 1,260.00p 1852347
13/09/2000 1,280.00p 1,280.00p 1,280.00p 1,280.00p 810079
12/09/2000 1,302.00p 1,302.00p 1,302.00p 1,302.00p 696791
11/09/2000 1,273.00p 1,273.00p 1,273.00p 1,273.00p 507960
08/09/2000 1,254.00p 1,254.00p 1,254.00p 1,254.00p 352875
07/09/2000 1,254.00p 1,254.00p 1,254.00p 1,254.00p 2262105
06/09/2000 1,200.00p 1,200.00p 1,200.00p 1,200.00p 1942800
05/09/2000 1,235.00p 1,235.00p 1,235.00p 1,235.00p 1631665
04/09/2000 1,321.00p 1,321.00p 1,321.00p 1,321.00p 453590
01/09/2000 1,326.00p 1,326.00p 1,326.00p 1,326.00p 590747
31/08/2000 1,309.00p 1,309.00p 1,309.00p 1,309.00p 711153
30/08/2000 1,369.00p 1,369.00p 1,369.00p 1,369.00p 625081
29/08/2000 1,365.00p 1,365.00p 1,365.00p 1,365.00p 853871
25/08/2000 1,335.00p 1,335.00p 1,335.00p 1,335.00p 375639
24/08/2000 1,337.00p 1,337.00p 1,337.00p 1,337.00p 412422
23/08/2000 1,315.00p 1,315.00p 1,315.00p 1,315.00p 597311
22/08/2000 1,321.00p 1,321.00p 1,321.00p 1,321.00p 1265620
21/08/2000 1,296.00p 1,296.00p 1,296.00p 1,296.00p 767689
18/08/2000 1,290.00p 1,290.00p 1,290.00p 1,290.00p 2485826
17/08/2000 1,275.00p 1,275.00p 1,275.00p 1,275.00p 1007207
16/08/2000 1,259.00p 1,259.00p 1,259.00p 1,259.00p 435998
15/08/2000 1,239.00p 1,239.00p 1,239.00p 1,239.00p 1243456
14/08/2000 1,267.00p 1,267.00p 1,267.00p 1,267.00p 945347
11/08/2000 1,245.00p 1,245.00p 1,245.00p 1,245.00p 494578
10/08/2000 1,246.00p 1,246.00p 1,246.00p 1,246.00p 651579
09/08/2000 1,283.00p 1,283.00p 1,283.00p 1,283.00p 1318683
08/08/2000 1,331.00p 1,331.00p 1,331.00p 1,331.00p 1375439
07/08/2000 1,328.00p 1,328.00p 1,328.00p 1,328.00p 344476
04/08/2000 1,338.00p 1,338.00p 1,338.00p 1,338.00p 1087591
03/08/2000 1,280.00p 1,280.00p 1,280.00p 1,280.00p 1312159
02/08/2000 1,248.00p 1,248.00p 1,248.00p 1,248.00p 1793688
01/08/2000 1,205.00p 1,205.00p 1,205.00p 1,205.00p 792965
31/07/2000 1,200.00p 1,200.00p 1,200.00p 1,200.00p 585168
28/07/2000 1,202.00p 1,202.00p 1,202.00p 1,202.00p 1160059
27/07/2000 1,285.00p 1,285.00p 1,285.00p 1,285.00p 611971
26/07/2000 1,305.00p 1,305.00p 1,305.00p 1,305.00p 826039
25/07/2000 1,305.00p 1,305.00p 1,305.00p 1,305.00p 944814
24/07/2000 1,297.00p 1,297.00p 1,297.00p 1,297.00p 325855
21/07/2000 1,305.00p 1,305.00p 1,305.00p 1,305.00p 1073381
20/07/2000 1,285.00p 1,285.00p 1,285.00p 1,285.00p 423291
19/07/2000 1,270.00p 1,270.00p 1,270.00p 1,270.00p 556042
18/07/2000 1,250.00p 1,250.00p 1,250.00p 1,250.00p 703304
17/07/2000 1,243.00p 1,243.00p 1,243.00p 1,243.00p 772873
14/07/2000 1,240.00p 1,240.00p 1,240.00p 1,240.00p 667963
13/07/2000 1,260.00p 1,260.00p 1,260.00p 1,260.00p 921842
12/07/2000 1,252.00p 1,252.00p 1,252.00p 1,252.00p 1879215
11/07/2000 1,213.00p 1,213.00p 1,213.00p 1,213.00p 760609
10/07/2000 1,204.00p 1,204.00p 1,204.00p 1,204.00p 984396
07/07/2000 1,179.00p 1,179.00p 1,179.00p 1,179.00p 411184
06/07/2000 1,159.00p 1,159.00p 1,159.00p 1,159.00p 547046
05/07/2000 1,139.00p 1,139.00p 1,139.00p 1,139.00p 423207
04/07/2000 1,135.00p 1,135.00p 1,135.00p 1,135.00p 1029790
03/07/2000 1,156.00p 1,156.00p 1,156.00p 1,156.00p 446144
30/06/2000 1,150.00p 1,150.00p 1,150.00p 1,150.00p 367359
29/06/2000 1,155.00p 1,155.00p 1,155.00p 1,155.00p 933301
28/06/2000 1,128.00p 1,128.00p 1,128.00p 1,128.00p 3355069
27/06/2000 1,081.00p 1,081.00p 1,081.00p 1,081.00p 1410579
26/06/2000 1,040.00p 1,040.00p 1,040.00p 1,040.00p 448486
23/06/2000 1,020.00p 1,020.00p 1,020.00p 1,020.00p 779702
22/06/2000 1,040.00p 1,040.00p 1,040.00p 1,040.00p 707564
21/06/2000 1,093.00p 1,093.00p 1,093.00p 1,093.00p 791441
20/06/2000 1,113.00p 1,113.00p 1,113.00p 1,113.00p 1335645
19/06/2000 1,065.00p 1,065.00p 1,065.00p 1,065.00p 1119784
16/06/2000 1,049.00p 1,049.00p 1,049.00p 1,049.00p 395503
15/06/2000 1,021.00p 1,021.00p 1,021.00p 1,021.00p 577737
14/06/2000 1,006.00p 1,006.00p 1,006.00p 1,006.00p 990365
13/06/2000 1,003.00p 1,003.00p 1,003.00p 1,003.00p 610374
12/06/2000 1,013.00p 1,013.00p 1,013.00p 1,013.00p 337908
09/06/2000 1,015.00p 1,015.00p 1,015.00p 1,015.00p 1058438
08/06/2000 1,051.00p 1,051.00p 1,051.00p 1,051.00p 1323356
07/06/2000 1,015.00p 1,015.00p 1,015.00p 1,015.00p 2141550
06/06/2000 980.00p 980.00p 980.00p 980.00p 2185370
05/06/2000 964.00p 964.00p 964.00p 964.00p 721495
31/05/2000 990.00p 990.00p 990.00p 990.00p 657566
26/05/2000 972.00p 972.00p 972.00p 972.00p 632790
25/05/2000 994.00p 994.00p 994.00p 994.00p 734470
24/05/2000 1,000.00p 1,000.00p 1,000.00p 1,000.00p 173888
23/05/2000 990.00p 990.00p 990.00p 990.00p 427493
22/05/2000 946.00p 946.00p 946.00p 946.00p 475532
19/05/2000 950.00p 950.00p 950.00p 950.00p 219834
18/05/2000 990.00p 990.00p 990.00p 990.00p 271748
17/05/2000 961.00p 961.00p 961.00p 961.00p 783614
16/05/2000 1,004.00p 1,004.00p 1,004.00p 1,004.00p 929808
15/05/2000 979.00p 979.00p 979.00p 979.00p 419700
12/05/2000 980.00p 980.00p 980.00p 980.00p 805230
11/05/2000 983.00p 983.00p 983.00p 983.00p 1153917
10/05/2000 1,037.00p 1,037.00p 1,037.00p 1,037.00p 1320846
09/05/2000 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1599502
08/05/2000 1,035.00p 1,035.00p 1,035.00p 1,035.00p 1055178
05/05/2000 999.00p 999.00p 999.00p 999.00p 660427
04/05/2000 932.00p 932.00p 932.00p 932.00p 653277
03/05/2000 896.00p 896.00p 896.00p 896.00p 357693
02/05/2000 916.00p 916.00p 916.00p 916.00p 840785
28/04/2000 911.00p 911.00p 911.00p 911.00p 908835
27/04/2000 845.00p 845.00p 845.00p 845.00p 1714615
26/04/2000 848.00p 848.00p 848.00p 848.00p 1221679
25/04/2000 749.00p 749.00p 749.00p 749.00p 2729264
20/04/2000 776.00p 776.00p 776.00p 776.00p 778796
19/04/2000 845.00p 845.00p 845.00p 845.00p 2467347
18/04/2000 857.00p 857.00p 857.00p 857.00p 1941983
17/04/2000 737.00p 737.00p 737.00p 737.00p 2218954
14/04/2000 899.00p 899.00p 899.00p 899.00p 642830
13/04/2000 893.00p 893.00p 893.00p 893.00p 2299592
12/04/2000 970.00p 970.00p 970.00p 970.00p 1641077
11/04/2000 1,104.00p 1,104.00p 1,104.00p 1,104.00p 2372630
10/04/2000 1,238.00p 1,238.00p 1,238.00p 1,238.00p 867212
07/04/2000 1,240.00p 1,240.00p 1,240.00p 1,240.00p 1098179
06/04/2000 1,179.00p 1,179.00p 1,179.00p 1,179.00p 1245505
05/04/2000 1,065.00p 1,065.00p 1,065.00p 1,065.00p 45946
04/04/2000 1,099.00p 1,099.00p 1,099.00p 1,099.00p 962457
03/04/2000 1,072.00p 1,072.00p 1,072.00p 1,072.00p 490219
31/03/2000 1,071.00p 1,071.00p 1,071.00p 1,071.00p 652053
30/03/2000 1,059.00p 1,059.00p 1,059.00p 1,059.00p 1386515
29/03/2000 1,061.00p 1,061.00p 1,061.00p 1,061.00p 1142423
28/03/2000 1,053.00p 1,053.00p 1,053.00p 1,053.00p 2045672
27/03/2000 1,063.00p 1,063.00p 1,063.00p 1,063.00p 1072169
24/03/2000 1,060.00p 1,060.00p 1,060.00p 1,060.00p 882253
23/03/2000 1,052.00p 1,052.00p 1,052.00p 1,052.00p 1235600
22/03/2000 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1875932
21/03/2000 1,003.00p 1,003.00p 1,003.00p 1,003.00p 2018692
20/03/2000 1,070.00p 1,070.00p 1,070.00p 1,070.00p 705601
17/03/2000 1,164.00p 1,164.00p 1,164.00p 1,164.00p 820667
16/03/2000 1,141.00p 1,141.00p 1,141.00p 1,141.00p 1498748
15/03/2000 1,200.00p 1,200.00p 1,200.00p 1,200.00p 3163229
14/03/2000 1,384.00p 1,384.00p 1,384.00p 1,384.00p 2027761
13/03/2000 1,427.50p 1,427.50p 1,427.50p 1,427.50p 2279791
10/03/2000 1,395.00p 1,395.00p 1,395.00p 1,395.00p 3239428
09/03/2000 1,312.50p 1,312.50p 1,312.50p 1,312.50p 3583466
08/03/2000 1,267.50p 1,267.50p 1,267.50p 1,267.50p 2352325
07/03/2000 1,201.00p 1,201.00p 1,201.00p 1,201.00p 3186740
06/03/2000 1,229.00p 1,229.00p 1,229.00p 1,229.00p 4844746
03/03/2000 1,266.00p 1,266.00p 1,266.00p 1,266.00p 1541338752
02/03/2000 1,108.00p 1,108.00p 1,108.00p 1,108.00p 1551307
01/03/2000 1,110.00p 1,110.00p 1,110.00p 1,110.00p 5294551
29/02/2000 1,027.50p 1,027.50p 1,027.50p 1,027.50p 2348317
28/02/2000 1,001.00p 1,001.00p 1,001.00p 1,001.00p 537335
25/02/2000 987.50p 987.50p 987.50p 987.50p 820948
24/02/2000 1,001.50p 1,001.50p 1,001.50p 1,001.50p 1639019
23/02/2000 1,011.00p 1,011.00p 1,011.00p 1,011.00p 1173107
22/02/2000 973.50p 973.50p 973.50p 973.50p 1318846
21/02/2000 965.50p 965.50p 965.50p 965.50p 624711
18/02/2000 965.00p 965.00p 965.00p 965.00p 1623289
17/02/2000 938.50p 938.50p 938.50p 938.50p 557264
16/02/2000 913.50p 913.50p 913.50p 913.50p 517620
15/02/2000 876.00p 876.00p 876.00p 876.00p 1194510
14/02/2000 858.50p 858.50p 858.50p 858.50p 709808
11/02/2000 867.50p 867.50p 867.50p 867.50p 1625572
10/02/2000 870.50p 870.50p 870.50p 870.50p 1277457
09/02/2000 828.00p 828.00p 828.00p 828.00p 1990405
08/02/2000 772.50p 772.50p 772.50p 772.50p 1114329
07/02/2000 779.50p 779.50p 779.50p 779.50p 394636
04/02/2000 788.50p 788.50p 788.50p 788.50p 543642
03/02/2000 807.50p 807.50p 807.50p 807.50p 1009120
02/02/2000 832.50p 832.50p 832.50p 832.50p 701818
01/02/2000 847.50p 847.50p 847.50p 847.50p 682240
31/01/2000 837.50p 837.50p 837.50p 837.50p 789085
28/01/2000 883.50p 883.50p 883.50p 883.50p 1219865
27/01/2000 934.00p 934.00p 934.00p 934.00p 1349352
26/01/2000 901.50p 901.50p 901.50p 901.50p 993508
25/01/2000 845.00p 845.00p 845.00p 845.00p 815383

*Close Price adjusted for both dividends and splits