Share plc (SHRE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Share plc

Date Open High Low Close* Volume
26/02/2018 24.75p 25.04p 24.73p 24.75p 512
23/02/2018 24.75p 25.03p 24.72p 24.75p 3629
22/02/2018 24.90p 25.03p 24.72p 24.75p 16368
21/02/2018 24.75p 25.03p 24.70p 24.90p 6587
20/02/2018 24.75p 25.03p 24.67p 24.75p 16495
19/02/2018 24.75p 25.04p 24.66p 24.75p 14171
16/02/2018 24.75p 25.04p 24.65p 24.75p 27584
15/02/2018 24.75p 25.04p 24.60p 24.75p 11367
14/02/2018 24.75p 26.00p 24.56p 24.75p 40474
13/02/2018 24.75p 25.03p 24.56p 24.75p 1374
12/02/2018 24.75p 25.04p 24.55p 24.75p 7509
09/02/2018 24.75p 25.04p 24.08p 24.75p 28631
08/02/2018 24.75p 25.11p 24.20p 24.75p 5227
07/02/2018 24.75p 25.15p 24.20p 24.75p 52967
06/02/2018 24.25p 24.75p 24.06p 24.75p 44579
05/02/2018 24.25p 24.70p 24.06p 24.25p 5812
02/02/2018 24.25p 24.80p 24.00p 24.25p 11496
01/02/2018 24.25p 25.00p 23.92p 24.25p 23139
31/01/2018 23.00p 25.00p 22.76p 24.25p 32742
30/01/2018 23.00p 23.88p 22.76p 23.00p 11553
29/01/2018 23.00p 24.00p 22.62p 23.00p 26652
26/01/2018 23.00p 23.83p 22.62p 23.00p 11506
25/01/2018 23.00p 23.73p 22.62p 23.00p 7331
24/01/2018 23.00p 23.68p 22.62p 23.00p 4055
23/01/2018 23.00p 23.78p 22.62p 23.00p 5441
22/01/2018 23.00p 23.68p 22.62p 23.00p 10331
19/01/2018 23.00p 23.68p 22.61p 23.00p 21788
18/01/2018 23.00p 23.65p 22.50p 23.00p 39917
17/01/2018 23.00p 24.00p 22.50p 23.00p 8676
16/01/2018 23.00p 23.65p 22.55p 23.00p 13058
15/01/2018 23.00p 23.65p 22.55p 23.00p 10438
12/01/2018 23.00p 23.65p 22.55p 23.00p 3789
11/01/2018 23.00p 23.65p 22.55p 23.00p 50197
10/01/2018 23.00p 23.65p 22.55p 23.00p 3987
09/01/2018 23.00p 23.65p 22.55p 23.00p 16783
08/01/2018 23.00p 23.68p 22.55p 23.00p 4270
05/01/2018 23.00p 23.68p 22.55p 23.00p 635
04/01/2018 23.00p 23.00p 22.55p 23.00p 676
03/01/2018 23.00p 23.68p 22.55p 23.00p 6590
02/01/2018 23.00p 23.70p 22.55p 23.00p 11680
29/12/2017 23.00p 23.70p 22.55p 23.00p 603
28/12/2017 23.00p 23.70p 22.50p 23.00p 2352
27/12/2017 23.00p 23.70p 22.34p 23.00p 4131
22/12/2017 23.00p 23.70p 22.33p 23.00p 1032
21/12/2017 23.00p 23.80p 22.20p 23.00p 55423
20/12/2017 23.00p 23.80p 22.90p 23.00p 5318
19/12/2017 23.00p 23.80p 22.90p 23.00p 41338
18/12/2017 22.75p 23.80p 22.75p 23.00p 1809
15/12/2017 23.00p 23.85p 22.55p 22.75p 72866
14/12/2017 23.00p 24.00p 22.52p 23.00p 23330
13/12/2017 22.75p 23.33p 22.39p 23.00p 13649
12/12/2017 22.75p 23.33p 22.39p 22.75p 9090
11/12/2017 22.75p 23.10p 22.36p 22.75p 11539
08/12/2017 22.75p 23.10p 22.35p 22.75p 16491
07/12/2017 22.75p 23.10p 22.35p 22.75p 4524
06/12/2017 22.75p 23.10p 22.35p 22.75p 7668
05/12/2017 22.75p 23.10p 22.34p 22.75p 1946
04/12/2017 22.75p 23.10p 22.22p 22.75p 10918
01/12/2017 22.75p 23.00p 22.33p 22.75p 3977
30/11/2017 22.75p 23.10p 22.18p 22.75p 23115
29/11/2017 22.75p 23.32p 22.62p 22.75p 14479
28/11/2017 22.75p 23.40p 22.62p 22.75p 12560
27/11/2017 23.00p 23.40p 22.62p 22.75p 7622
24/11/2017 23.00p 23.40p 22.62p 23.00p 52787
23/11/2017 23.75p 23.75p 22.76p 23.00p 73384
22/11/2017 24.00p 24.05p 22.64p 23.75p 27793
21/11/2017 24.00p 24.15p 23.40p 24.00p 67286
20/11/2017 24.00p 24.35p 23.33p 24.00p 5801
17/11/2017 24.00p 24.40p 23.10p 24.00p 20137
16/11/2017 24.00p 24.40p 23.40p 24.00p 3668
15/11/2017 23.50p 24.00p 23.10p 24.00p 42967
14/11/2017 24.25p 24.30p 23.00p 23.50p 48203
13/11/2017 24.25p 24.30p 24.05p 24.25p 12733
10/11/2017 24.25p 24.35p 24.00p 24.25p 43375
09/11/2017 24.25p 25.50p 24.00p 24.25p 22812
08/11/2017 24.50p 24.65p 24.00p 24.25p 15896
07/11/2017 25.00p 25.00p 24.00p 24.50p 82698
06/11/2017 25.00p 25.00p 24.40p 25.00p 34893
03/11/2017 25.00p 25.00p 24.42p 25.00p 51481
02/11/2017 24.50p 25.50p 24.42p 25.00p 22574
01/11/2017 24.63p 24.63p 24.40p 24.63p 16141
31/10/2017 25.75p 25.75p 24.10p 24.63p 70309
30/10/2017 26.00p 26.00p 25.00p 25.75p 15312
27/10/2017 26.00p 26.00p 25.27p 26.00p 77699
26/10/2017 26.00p 26.00p 25.22p 26.00p 15623
25/10/2017 26.00p 26.00p 25.22p 26.00p 6835
24/10/2017 26.00p 26.00p 25.22p 26.00p 9034
23/10/2017 26.00p 26.00p 25.22p 26.00p 12677
20/10/2017 26.00p 26.00p 25.22p 26.00p 46185
19/10/2017 26.00p 26.50p 25.22p 26.00p 9364
18/10/2017 26.00p 26.00p 25.22p 26.00p 11237
17/10/2017 26.00p 26.00p 25.22p 26.00p 2358
16/10/2017 26.00p 26.00p 25.20p 26.00p 21510
13/10/2017 26.00p 26.00p 26.00p 26.00p 51528
12/10/2017 26.00p 26.00p 26.00p 26.00p 2913
11/10/2017 26.00p 26.00p 26.00p 26.00p 10628
10/10/2017 26.00p 26.00p 26.00p 26.00p 16125
09/10/2017 26.00p 26.00p 26.00p 26.00p 15198
06/10/2017 26.00p 26.50p 26.00p 26.00p 41870
05/10/2017 26.00p 26.00p 26.00p 26.00p 54987
04/10/2017 26.00p 26.50p 26.00p 26.00p 6597
03/10/2017 26.00p 26.00p 26.00p 26.00p 1384
02/10/2017 26.00p 26.50p 26.00p 26.00p 18063
29/09/2017 26.00p 26.00p 26.00p 26.00p 10094
28/09/2017 26.00p 26.00p 26.00p 26.00p 16348
27/09/2017 26.50p 26.50p 26.00p 26.00p 19780
26/09/2017 26.75p 26.75p 26.50p 26.50p 8295
25/09/2017 27.50p 27.50p 26.75p 26.75p 36076
22/09/2017 27.50p 27.50p 27.50p 27.50p 62449
21/09/2017 27.75p 27.75p 27.50p 27.50p 9186
20/09/2017 27.75p 27.75p 27.75p 27.75p 19534
19/09/2017 27.75p 27.75p 27.75p 27.75p 29155
18/09/2017 27.75p 27.75p 27.75p 27.75p 44519
15/09/2017 27.75p 27.75p 27.75p 27.75p 80141
14/09/2017 27.75p 27.75p 27.75p 27.75p 11930
13/09/2017 27.75p 27.75p 27.75p 27.75p 1836
12/09/2017 27.75p 27.75p 27.75p 27.75p 3485
11/09/2017 27.75p 27.75p 27.75p 27.75p 15417
08/09/2017 27.75p 27.75p 27.75p 27.75p 46669
07/09/2017 27.75p 27.75p 27.75p 27.75p 5520
06/09/2017 27.75p 27.75p 27.75p 27.75p 3886
05/09/2017 27.75p 28.50p 27.75p 27.75p 40096
04/09/2017 27.75p 27.75p 27.75p 27.75p 118568
01/09/2017 29.00p 29.00p 27.75p 27.75p 117277
31/08/2017 27.00p 29.00p 27.00p 29.00p 64383
30/08/2017 27.00p 27.00p 27.00p 27.00p 2134
29/08/2017 27.00p 27.00p 27.00p 27.00p 4583
25/08/2017 27.00p 27.00p 27.00p 27.00p 16007
24/08/2017 27.00p 27.00p 27.00p 27.00p 1164
23/08/2017 27.00p 27.00p 27.00p 27.00p 1267
22/08/2017 27.00p 27.00p 27.00p 27.00p 43807
21/08/2017 27.00p 27.00p 27.00p 27.00p 9934
18/08/2017 27.00p 27.00p 27.00p 27.00p 2101
17/08/2017 27.00p 27.00p 27.00p 27.00p 1129
16/08/2017 27.00p 27.00p 27.00p 27.00p 8268
15/08/2017 27.00p 27.00p 27.00p 27.00p 14713
14/08/2017 27.00p 27.00p 27.00p 27.00p 6068
11/08/2017 27.25p 27.25p 27.00p 27.00p 55153
10/08/2017 27.25p 27.25p 27.25p 27.25p 10502
09/08/2017 28.00p 27.50p 27.25p 27.25p 66864
08/08/2017 27.00p 27.50p 27.00p 27.50p 11130
07/08/2017 27.00p 27.00p 27.00p 27.00p 25537
04/08/2017 27.00p 27.00p 27.00p 27.00p 85004
03/08/2017 27.00p 27.00p 27.00p 27.00p 8156
02/08/2017 27.00p 27.00p 27.00p 27.00p 1339
01/08/2017 27.00p 27.00p 27.00p 27.00p 498
31/07/2017 27.00p 27.00p 27.00p 27.00p 9626
28/07/2017 27.00p 27.00p 27.00p 27.00p 50771
27/07/2017 27.00p 27.00p 27.00p 27.00p 19084
26/07/2017 27.00p 27.00p 27.00p 27.00p 17696
25/07/2017 27.00p 27.00p 27.00p 27.00p 11055
24/07/2017 27.00p 27.00p 27.00p 27.00p 4040
21/07/2017 27.00p 27.00p 27.00p 27.00p 69401
20/07/2017 27.00p 27.00p 27.00p 27.00p 23644
19/07/2017 27.00p 27.00p 27.00p 27.00p 13817
18/07/2017 27.00p 27.00p 27.00p 27.00p 24477
17/07/2017 27.00p 27.00p 27.00p 27.00p 1478
14/07/2017 27.00p 27.00p 27.00p 27.00p 27475
13/07/2017 27.00p 27.00p 27.00p 27.00p 1781
12/07/2017 27.50p 27.50p 27.00p 27.00p 15776
11/07/2017 27.50p 27.50p 27.50p 27.50p 56455
10/07/2017 27.50p 27.50p 27.50p 27.50p 24028
07/07/2017 27.50p 27.50p 27.50p 27.50p 26539
06/07/2017 28.00p 28.00p 27.50p 27.50p 93277
05/07/2017 28.00p 28.00p 28.00p 28.00p 49548
04/07/2017 28.00p 28.00p 28.00p 28.00p 12231
03/07/2017 28.00p 28.00p 28.00p 28.00p 33088
30/06/2017 28.00p 28.00p 28.00p 28.00p 43538
29/06/2017 26.50p 28.00p 26.50p 28.00p 54120
28/06/2017 25.50p 26.50p 25.50p 26.50p 108452
27/06/2017 23.75p 27.50p 23.75p 25.50p 130891
26/06/2017 23.75p 23.75p 23.75p 23.75p 80438
23/06/2017 23.75p 23.75p 23.75p 23.75p 40811
22/06/2017 23.75p 23.75p 23.75p 23.75p 0
21/06/2017 23.75p 23.75p 23.75p 23.75p 0
20/06/2017 23.75p 24.00p 23.75p 23.75p 0
19/06/2017 24.25p 24.25p 23.75p 23.75p 0
16/06/2017 24.25p 24.25p 24.00p 24.25p 82454
15/06/2017 24.25p 25.50p 24.00p 24.25p 6365
14/06/2017 24.25p 24.25p 24.00p 24.25p 45991
13/06/2017 24.25p 24.25p 24.00p 24.25p 13358
12/06/2017 24.25p 24.50p 23.75p 24.25p 17328
09/06/2017 24.50p 24.50p 24.00p 24.25p 48677
08/06/2017 24.75p 24.75p 24.00p 24.50p 14537
07/06/2017 25.00p 25.00p 24.00p 24.75p 4976
06/06/2017 24.75p 24.75p 24.00p 24.75p 7188
05/06/2017 24.75p 24.75p 24.00p 24.75p 2127
02/06/2017 24.75p 24.75p 24.00p 24.75p 70437
01/06/2017 24.75p 24.75p 24.00p 24.75p 8981
31/05/2017 24.75p 24.75p 24.00p 24.75p 15377
30/05/2017 24.75p 25.50p 24.00p 24.75p 11270
26/05/2017 24.75p 24.75p 24.00p 24.75p 56935
25/05/2017 25.00p 25.00p 24.00p 24.75p 3785
24/05/2017 25.00p 25.00p 24.00p 25.00p 12511
23/05/2017 25.38p 25.38p 24.00p 25.00p 16752
22/05/2017 25.50p 25.50p 24.63p 25.38p 39778
19/05/2017 26.00p 26.00p 25.00p 25.50p 54501
18/05/2017 26.00p 26.00p 24.50p 26.00p 60704
17/05/2017 26.00p 26.00p 25.00p 26.00p 4551
16/05/2017 26.00p 26.00p 25.00p 26.00p 8943

*Close Price adjusted for both dividends and splits