Shire Plc (SHP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/06/2017 4,296.00p 4,321.50p 4,269.00p 4,280.50p 2253202
13/06/2017 4,352.50p 4,363.50p 4,283.93p 4,285.00p 2165237
12/06/2017 4,329.00p 4,353.88p 4,301.00p 4,330.50p 2242160
09/06/2017 4,370.00p 4,464.00p 4,324.50p 4,345.50p 3603490
08/06/2017 4,390.00p 4,496.98p 4,350.50p 4,359.50p 2570769
07/06/2017 4,475.00p 4,479.50p 4,376.50p 4,376.50p 3732687
06/06/2017 4,522.00p 4,550.50p 4,517.50p 4,522.00p 1693717
05/06/2017 4,571.00p 4,601.00p 4,515.50p 4,538.50p 2088685
02/06/2017 4,515.50p 4,571.50p 4,447.83p 4,554.00p 3345288
01/06/2017 4,432.00p 4,500.00p 4,396.50p 4,492.00p 3066930
31/05/2017 4,499.00p 4,560.50p 4,469.26p 4,471.50p 4032265
30/05/2017 4,649.50p 4,676.26p 4,502.00p 4,503.00p 4606349
26/05/2017 4,686.50p 4,734.00p 4,642.00p 4,651.50p 3658827
25/05/2017 4,779.00p 4,791.64p 4,730.50p 4,738.00p 2219430
24/05/2017 4,731.00p 4,788.00p 4,731.00p 4,778.50p 2002999
23/05/2017 4,825.00p 4,835.00p 4,710.00p 4,710.00p 2505321
22/05/2017 4,865.50p 4,894.00p 4,823.50p 4,823.50p 1774911
19/05/2017 4,886.00p 4,960.43p 4,798.50p 4,852.00p 3402129
18/05/2017 4,720.00p 5,021.00p 4,692.50p 4,814.50p 6554731
17/05/2017 4,745.50p 4,783.00p 4,708.50p 4,731.50p 1618584
16/05/2017 4,704.00p 4,770.00p 4,679.00p 4,762.00p 1567179
15/05/2017 4,731.00p 4,739.00p 4,672.00p 4,689.50p 1601753
12/05/2017 4,703.50p 4,767.50p 4,689.00p 4,750.50p 2135006
11/05/2017 4,677.50p 4,705.00p 4,650.47p 4,682.50p 2361687
10/05/2017 4,674.00p 4,711.50p 4,638.50p 4,666.00p 1639958
09/05/2017 4,570.00p 4,665.71p 4,563.00p 4,663.50p 2609546
08/05/2017 4,662.50p 4,673.00p 4,579.00p 4,585.00p 2129318
05/05/2017 4,636.50p 4,668.00p 4,622.00p 4,653.50p 2131563
04/05/2017 4,708.00p 4,744.50p 4,660.03p 4,660.50p 2106473
03/05/2017 4,711.00p 4,762.50p 4,696.00p 4,703.00p 2286775
02/05/2017 4,560.50p 4,983.10p 4,496.00p 4,651.00p 4201622
28/04/2017 4,603.00p 4,678.50p 4,537.00p 4,537.00p 1584497
27/04/2017 4,561.50p 4,608.50p 4,545.00p 4,602.50p 1748624
26/04/2017 4,582.00p 4,623.50p 4,574.50p 4,601.00p 1919624
25/04/2017 4,547.50p 4,639.00p 4,547.50p 4,626.50p 1749271
24/04/2017 4,547.50p 4,574.00p 4,517.50p 4,564.00p 2133103
21/04/2017 4,471.00p 4,507.00p 4,452.00p 4,497.50p 1962535
20/04/2017 4,420.00p 4,474.26p 4,402.00p 4,448.50p 1982031
19/04/2017 4,410.00p 4,457.50p 4,407.50p 4,451.50p 2293888
18/04/2017 4,575.50p 4,585.50p 4,418.00p 4,418.00p 3440361
13/04/2017 4,554.00p 4,607.00p 4,538.50p 4,585.00p 1908124
12/04/2017 4,529.00p 4,561.00p 4,512.50p 4,535.00p 2150013
11/04/2017 4,535.50p 4,602.50p 4,503.50p 4,519.00p 2207277
10/04/2017 4,570.50p 4,586.50p 4,524.00p 4,524.00p 2675015
07/04/2017 4,589.50p 4,676.63p 4,545.75p 4,562.50p 3369083
06/04/2017 4,670.00p 4,704.50p 4,597.50p 4,603.50p 3332839
05/04/2017 4,717.00p 4,741.00p 4,636.50p 4,693.00p 3231793
04/04/2017 4,657.00p 4,756.25p 4,648.00p 4,752.00p 2931037
03/04/2017 4,649.00p 4,684.50p 4,631.00p 4,638.00p 2490406
31/03/2017 4,747.50p 4,753.00p 4,661.00p 4,661.00p 2875073
30/03/2017 4,790.00p 4,815.50p 4,730.00p 4,733.50p 2139617
29/03/2017 4,745.00p 4,788.50p 4,708.62p 4,783.00p 2158693
28/03/2017 4,730.50p 4,752.50p 4,699.35p 4,734.50p 2554651
27/03/2017 4,655.00p 4,728.00p 4,625.00p 4,721.50p 1547898
24/03/2017 4,651.00p 4,714.00p 4,643.50p 4,676.50p 1646635
23/03/2017 4,642.00p 4,669.50p 4,613.00p 4,665.00p 2079355
22/03/2017 4,630.00p 4,763.07p 4,624.00p 4,638.00p 2024068
21/03/2017 4,753.00p 4,768.50p 4,677.00p 4,680.50p 2032744
20/03/2017 4,780.00p 4,805.00p 4,740.00p 4,759.00p 1423229
17/03/2017 4,852.50p 4,879.00p 4,806.50p 4,810.00p 2408485
16/03/2017 4,840.00p 4,899.10p 4,808.50p 4,857.50p 2563587
15/03/2017 4,859.50p 4,889.56p 4,847.00p 4,850.00p 1897449
14/03/2017 4,943.50p 4,954.50p 4,880.50p 4,883.50p 1485684
13/03/2017 4,916.00p 4,977.00p 4,911.80p 4,937.00p 1289642
10/03/2017 4,874.50p 4,902.00p 4,861.00p 4,890.50p 1647014
09/03/2017 4,860.00p 4,884.00p 4,830.00p 4,852.00p 1874033
08/03/2017 4,898.50p 4,914.50p 4,802.50p 4,873.50p 3086567
07/03/2017 5,016.00p 5,038.00p 4,896.50p 4,903.00p 2622725
06/03/2017 5,022.00p 5,060.97p 5,011.72p 5,016.00p 2508107
03/03/2017 5,009.00p 5,067.00p 4,986.00p 5,036.00p 2518298
02/03/2017 4,960.00p 5,042.00p 4,937.00p 5,002.00p 2373542
01/03/2017 4,867.50p 4,953.50p 4,848.00p 4,950.00p 2894082
28/02/2017 4,881.00p 4,912.50p 4,852.00p 4,854.00p 1729061
27/02/2017 4,852.50p 4,896.50p 4,822.00p 4,873.00p 1657670
24/02/2017 4,941.50p 4,944.50p 4,838.00p 4,844.00p 2022614
23/02/2017 4,895.50p 4,937.50p 4,854.50p 4,928.00p 2593826
22/02/2017 4,799.00p 4,865.50p 4,786.00p 4,855.00p 1490694
21/02/2017 4,787.00p 4,887.00p 4,785.00p 4,810.50p 1760618
20/02/2017 4,850.00p 4,870.00p 4,778.50p 4,801.00p 1168516
17/02/2017 4,746.00p 4,882.50p 4,709.00p 4,836.00p 3338308
16/02/2017 4,636.50p 4,877.00p 4,586.00p 4,763.00p 4102810
15/02/2017 4,617.00p 4,628.00p 4,537.00p 4,589.00p 2573895
14/02/2017 4,506.00p 4,582.00p 4,504.16p 4,558.00p 1696197
13/02/2017 4,585.00p 4,627.03p 4,545.50p 4,558.50p 1632567
10/02/2017 4,598.00p 4,659.00p 4,583.00p 4,595.00p 2217612
09/02/2017 4,530.00p 4,573.00p 4,512.79p 4,572.00p 1470191
08/02/2017 4,547.50p 4,563.00p 4,468.50p 4,534.50p 2279075
07/02/2017 4,460.00p 4,582.00p 4,456.00p 4,561.00p 2465646
06/02/2017 4,461.50p 4,488.50p 4,444.50p 4,448.50p 1489291
03/02/2017 4,453.00p 4,498.50p 4,438.50p 4,461.50p 2136955
02/02/2017 4,446.50p 4,499.00p 4,401.00p 4,452.50p 2539861
01/02/2017 4,451.00p 4,498.00p 4,412.50p 4,466.50p 3422762
31/01/2017 4,379.00p 4,420.00p 4,322.50p 4,379.50p 3012138
30/01/2017 4,367.00p 4,431.00p 4,358.50p 4,363.50p 1886492
27/01/2017 4,385.00p 4,437.50p 4,353.50p 4,389.00p 2319553
26/01/2017 4,425.50p 4,508.50p 4,406.50p 4,438.00p 2759158
25/01/2017 4,391.00p 4,442.50p 4,369.00p 4,405.00p 2148987
24/01/2017 4,329.00p 4,394.50p 4,307.75p 4,366.00p 1932539
23/01/2017 4,348.00p 4,363.00p 4,299.00p 4,320.00p 2465817
20/01/2017 4,451.00p 4,473.50p 4,393.00p 4,393.00p 2417021
19/01/2017 4,524.50p 4,533.00p 4,437.50p 4,483.50p 2235954
18/01/2017 4,524.00p 4,561.00p 4,498.00p 4,503.50p 2534943
17/01/2017 4,594.50p 4,673.72p 4,503.00p 4,515.00p 2794735
16/01/2017 4,650.00p 4,702.00p 4,606.00p 4,619.00p 1123171
13/01/2017 4,609.00p 4,664.00p 4,595.50p 4,661.50p 2465731
12/01/2017 4,600.00p 4,737.56p 4,499.50p 4,555.00p 4106735
11/01/2017 4,867.00p 4,899.00p 4,681.50p 4,681.50p 2134189
10/01/2017 4,885.00p 4,911.50p 4,814.00p 4,834.50p 1569638
09/01/2017 4,888.00p 4,898.00p 4,823.00p 4,887.50p 1353521
06/01/2017 4,872.50p 4,907.00p 4,833.00p 4,856.50p 1250661
05/01/2017 4,840.50p 4,937.00p 4,837.50p 4,899.00p 1398824
04/01/2017 4,764.50p 4,837.50p 4,764.50p 4,831.00p 1482770
03/01/2017 4,668.00p 4,808.50p 4,659.00p 4,760.00p 2154053
30/12/2016 4,615.50p 4,684.00p 4,581.00p 4,684.00p 853407
29/12/2016 4,587.00p 4,634.89p 4,574.50p 4,633.50p 764592
28/12/2016 4,559.50p 4,668.50p 4,499.00p 4,628.00p 1119335
23/12/2016 4,523.00p 4,548.00p 4,504.00p 4,548.00p 333225
22/12/2016 4,530.00p 4,566.00p 4,483.00p 4,562.50p 1100926
21/12/2016 4,532.00p 4,603.00p 4,529.50p 4,558.00p 1568402
20/12/2016 4,540.00p 4,591.50p 4,533.50p 4,570.00p 1435050
19/12/2016 4,610.00p 4,644.50p 4,552.00p 4,602.00p 1272130
16/12/2016 4,526.00p 4,632.20p 4,510.50p 4,597.00p 2924823
15/12/2016 4,430.00p 4,538.00p 4,416.50p 4,503.00p 2260445
14/12/2016 4,401.00p 4,458.00p 4,381.00p 4,435.00p 3188274
13/12/2016 4,300.00p 4,447.00p 4,300.00p 4,433.00p 2209516
12/12/2016 4,398.50p 4,417.50p 4,308.50p 4,315.00p 2410638
09/12/2016 4,345.00p 4,482.50p 4,344.50p 4,432.50p 2552330
08/12/2016 4,350.50p 4,373.00p 4,297.50p 4,330.50p 2958153
07/12/2016 4,531.50p 4,531.50p 4,324.50p 4,357.00p 4820453
06/12/2016 4,607.50p 4,627.00p 4,543.50p 4,561.00p 2082331
05/12/2016 4,589.00p 4,680.50p 4,585.00p 4,620.00p 1962335
02/12/2016 4,540.00p 4,625.50p 4,510.00p 4,589.50p 2775765
01/12/2016 4,650.50p 4,764.79p 4,531.50p 4,554.50p 2397922
30/11/2016 4,709.00p 4,815.00p 4,658.14p 4,660.00p 2606044
29/11/2016 4,671.00p 4,729.00p 4,641.00p 4,721.00p 4727511
28/11/2016 4,671.00p 4,730.00p 4,644.50p 4,720.00p 1648359
25/11/2016 4,660.00p 4,706.00p 4,660.00p 4,689.00p 2032095
24/11/2016 4,627.00p 4,681.50p 4,614.44p 4,650.50p 1633021
23/11/2016 4,622.00p 4,680.00p 4,560.00p 4,596.00p 2525696
22/11/2016 4,695.00p 4,715.50p 4,592.00p 4,601.50p 2353055
21/11/2016 4,798.00p 4,810.50p 4,704.00p 4,712.00p 2139954
18/11/2016 4,836.00p 4,860.00p 4,799.00p 4,799.00p 1686912
17/11/2016 4,810.00p 4,836.50p 4,773.00p 4,826.50p 2311233
16/11/2016 4,836.50p 4,853.00p 4,764.50p 4,845.00p 2827773
15/11/2016 4,948.00p 4,981.50p 4,828.00p 4,852.50p 2704355
14/11/2016 5,031.00p 5,107.00p 4,932.50p 4,942.00p 1784958
11/11/2016 5,080.00p 5,098.00p 4,855.50p 4,997.50p 3242031
10/11/2016 5,103.00p 5,186.00p 4,928.00p 5,083.00p 5030827
09/11/2016 4,606.00p 4,970.50p 4,573.50p 4,897.00p 6024234
08/11/2016 4,540.00p 4,591.00p 4,497.00p 4,522.00p 2463981
07/11/2016 4,494.00p 4,577.00p 4,468.50p 4,560.00p 2298447
04/11/2016 4,425.00p 4,531.79p 4,384.00p 4,428.00p 3224983
03/11/2016 4,641.00p 4,687.00p 4,511.50p 4,539.00p 4063062
02/11/2016 4,460.00p 4,680.61p 4,412.84p 4,431.50p 3478601
01/11/2016 4,601.00p 4,731.50p 4,310.00p 4,527.50p 6382867
31/10/2016 4,787.00p 4,817.50p 4,520.00p 4,650.00p 4743232
28/10/2016 4,908.00p 4,929.50p 4,772.50p 4,781.50p 3719258
27/10/2016 4,906.00p 4,982.50p 4,856.50p 4,950.00p 2646683
26/10/2016 4,910.00p 4,952.54p 4,857.50p 4,901.00p 1880122
25/10/2016 4,949.50p 5,017.00p 4,889.00p 4,892.50p 2160469
24/10/2016 5,030.00p 5,062.00p 4,918.00p 4,945.50p 2139354
21/10/2016 5,136.00p 5,136.00p 5,021.00p 5,053.00p 2170348
20/10/2016 5,134.00p 5,143.00p 5,074.00p 5,125.00p 1449265
19/10/2016 5,160.00p 5,179.00p 5,123.00p 5,143.00p 1352625
18/10/2016 5,115.00p 5,176.00p 5,099.00p 5,146.00p 1945451
17/10/2016 5,134.00p 5,139.00p 5,071.00p 5,079.00p 1312836
14/10/2016 5,190.00p 5,210.00p 5,136.00p 5,147.00p 1542101
13/10/2016 5,108.00p 5,186.00p 5,073.00p 5,176.00p 1515200
12/10/2016 5,205.00p 5,218.00p 5,101.00p 5,109.00p 1990169
11/10/2016 5,305.00p 5,319.00p 5,208.00p 5,220.00p 1936431
10/10/2016 5,221.00p 5,331.00p 5,186.00p 5,323.00p 1590096
07/10/2016 5,130.00p 5,244.00p 5,130.00p 5,196.00p 2389832
06/10/2016 5,093.00p 5,123.05p 5,032.00p 5,114.00p 2103866
05/10/2016 5,100.00p 5,129.00p 5,049.00p 5,066.00p 1870855
04/10/2016 5,084.00p 5,202.00p 5,084.00p 5,128.00p 3544530
03/10/2016 4,993.50p 5,088.00p 4,973.00p 5,063.00p 1747541
30/09/2016 5,025.00p 5,044.00p 4,968.50p 4,998.00p 2529165
29/09/2016 5,110.00p 5,153.00p 5,041.00p 5,061.00p 1021271
28/09/2016 5,130.00p 5,169.00p 5,079.00p 5,108.00p 2695216
27/09/2016 5,140.00p 5,164.00p 5,064.00p 5,143.00p 1491655
26/09/2016 5,185.00p 5,197.00p 5,105.00p 5,120.00p 1885168
23/09/2016 5,194.00p 5,256.00p 5,172.93p 5,208.00p 1494424
22/09/2016 5,231.00p 5,235.00p 5,161.00p 5,189.00p 2186718
21/09/2016 5,317.00p 5,333.00p 5,243.43p 5,245.00p 1910184
20/09/2016 5,200.00p 5,377.00p 5,191.00p 5,315.00p 2670450
19/09/2016 5,125.00p 5,183.00p 5,000.00p 5,183.00p 2204322
16/09/2016 4,935.00p 5,130.00p 4,903.00p 5,095.00p 4917584
15/09/2016 4,864.00p 4,944.00p 4,848.00p 4,936.00p 1508284
14/09/2016 4,841.00p 4,919.00p 4,819.00p 4,875.00p 1574443
13/09/2016 4,779.00p 4,844.00p 4,734.41p 4,806.00p 2471822
12/09/2016 4,659.00p 4,750.00p 4,642.00p 4,750.00p 2664004
09/09/2016 4,807.00p 4,838.26p 4,702.00p 4,703.00p 1952890
08/09/2016 4,807.00p 4,858.53p 4,791.00p 4,807.00p 1442900
07/09/2016 4,818.00p 4,859.00p 4,768.00p 4,824.00p 1811349
06/09/2016 4,772.00p 4,809.00p 4,751.00p 4,795.00p 2308078
05/09/2016 4,802.00p 4,811.00p 4,760.00p 4,768.00p 1106748
02/09/2016 4,729.00p 4,827.00p 4,726.00p 4,799.00p 2229705
01/09/2016 4,767.00p 4,790.00p 4,678.00p 4,709.00p 1718848
31/08/2016 4,835.00p 4,851.00p 4,758.62p 4,761.00p 3130576
30/08/2016 4,840.00p 4,879.00p 4,833.00p 4,844.00p 1578386

*Close Price adjusted for both dividends and splits