Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/07/2016 29.00p 29.50p 28.63p 29.00p 18475
27/07/2016 29.00p 29.50p 28.63p 29.00p 6311
26/07/2016 29.00p 29.50p 28.63p 29.00p 4411
25/07/2016 29.00p 29.50p 28.63p 29.00p 1710
22/07/2016 29.00p 29.50p 28.62p 29.00p 9822
21/07/2016 29.00p 29.50p 28.62p 29.00p 182
20/07/2016 29.00p 29.50p 28.60p 29.00p 10404
19/07/2016 29.00p 29.50p 28.50p 29.00p 5860
18/07/2016 29.00p 29.70p 28.51p 29.00p 23983
15/07/2016 29.00p 29.70p 28.41p 29.00p 13502
14/07/2016 29.00p 29.50p 28.41p 29.00p 2522
13/07/2016 29.00p 29.20p 28.41p 29.00p 628
12/07/2016 29.00p 29.20p 28.41p 29.00p 10530
11/07/2016 29.00p 29.20p 28.00p 29.00p 1897
08/07/2016 29.00p 29.20p 28.00p 29.00p 2506
07/07/2016 29.00p 29.20p 28.00p 29.00p 946
06/07/2016 28.00p 29.20p 28.00p 29.00p 11243
05/07/2016 28.00p 29.00p 27.56p 28.00p 10870
04/07/2016 27.50p 28.90p 27.23p 28.00p 22515
01/07/2016 27.50p 28.00p 27.23p 27.50p 16131
30/06/2016 27.50p 27.98p 27.20p 27.50p 12172
29/06/2016 27.50p 28.00p 27.00p 27.50p 53535
28/06/2016 27.50p 27.98p 27.08p 27.50p 16134
27/06/2016 27.50p 27.98p 27.00p 27.50p 4387
24/06/2016 27.50p 28.00p 27.00p 27.50p 85873
23/06/2016 29.00p 29.00p 28.12p 29.00p 6442
22/06/2016 29.00p 29.00p 28.00p 29.00p 104248
21/06/2016 29.00p 29.00p 28.02p 29.00p 7919
20/06/2016 29.00p 29.08p 28.05p 29.00p 60154
17/06/2016 28.50p 29.08p 28.20p 29.00p 13274
16/06/2016 28.50p 28.98p 28.05p 28.50p 20433
15/06/2016 28.50p 29.00p 28.00p 28.50p 87272
14/06/2016 28.50p 28.60p 28.00p 28.50p 21412
13/06/2016 28.50p 28.70p 28.15p 28.50p 32887
10/06/2016 28.50p 28.70p 28.12p 28.50p 49116
09/06/2016 28.50p 28.85p 28.00p 28.50p 46750
08/06/2016 28.50p 28.90p 28.05p 28.50p 5713
07/06/2016 28.00p 28.60p 27.60p 28.00p 5906
06/06/2016 28.00p 28.25p 27.60p 28.00p 5444
03/06/2016 28.00p 28.25p 27.00p 28.00p 70917
02/06/2016 28.00p 28.15p 27.50p 28.00p 5339
01/06/2016 28.00p 28.15p 27.50p 28.00p 3258
31/05/2016 28.00p 28.15p 27.50p 28.00p 23433
27/05/2016 28.00p 28.15p 27.50p 28.00p 28443
26/05/2016 28.00p 28.08p 27.38p 28.00p 4797
25/05/2016 28.00p 28.15p 27.38p 28.00p 13867
24/05/2016 28.00p 28.15p 27.00p 28.00p 22042
23/05/2016 28.00p 28.15p 27.38p 28.00p 7804
20/05/2016 28.00p 28.15p 27.32p 28.00p 44546
19/05/2016 28.00p 28.00p 27.30p 28.00p 1844
18/05/2016 28.00p 28.15p 27.30p 28.00p 3407
17/05/2016 28.00p 28.15p 27.30p 28.00p 4090
16/05/2016 28.00p 28.32p 27.20p 28.00p 35229
13/05/2016 28.00p 28.35p 27.20p 28.00p 46752
12/05/2016 28.50p 28.50p 27.20p 28.00p 1989
11/05/2016 29.00p 29.40p 28.03p 28.50p 38979
10/05/2016 29.00p 29.40p 28.01p 29.00p 3213
09/05/2016 29.00p 29.44p 28.01p 29.00p 6886
06/05/2016 29.00p 29.44p 28.01p 29.00p 24030
05/05/2016 29.00p 29.00p 28.00p 29.00p 7820
04/05/2016 29.00p 29.05p 28.00p 29.00p 91787
03/05/2016 29.00p 29.44p 28.53p 29.00p 5415
29/04/2016 29.00p 29.44p 28.01p 29.00p 48716
28/04/2016 29.00p 29.40p 28.00p 29.00p 23116
27/04/2016 29.00p 29.44p 28.50p 29.00p 10769
26/04/2016 29.00p 29.50p 28.50p 29.00p 21615
25/04/2016 28.50p 28.50p 27.20p 28.00p 5988
22/04/2016 28.50p 28.80p 28.00p 28.50p 58727
21/04/2016 27.50p 28.91p 27.10p 28.50p 163338
20/04/2016 27.50p 27.98p 27.26p 27.50p 26637
19/04/2016 27.50p 27.99p 26.50p 27.50p 13207
18/04/2016 27.00p 27.95p 26.50p 27.50p 35867
15/04/2016 27.00p 27.00p 26.50p 27.00p 2556
14/04/2016 27.00p 27.25p 26.35p 27.00p 34795
13/04/2016 27.00p 27.25p 26.35p 27.00p 7045
12/04/2016 27.00p 27.28p 26.35p 27.00p 21992
11/04/2016 27.00p 27.28p 26.35p 27.00p 46106
08/04/2016 27.00p 27.56p 26.35p 27.00p 28972
07/04/2016 27.00p 27.20p 26.35p 27.00p 25637
06/04/2016 27.00p 27.20p 26.32p 27.00p 16579
05/04/2016 27.00p 27.28p 26.05p 27.00p 54833
04/04/2016 27.00p 27.56p 26.50p 27.00p 12427
01/04/2016 27.00p 27.28p 26.00p 27.00p 246698
31/03/2016 27.00p 27.25p 26.35p 27.00p 3462
30/03/2016 27.00p 27.25p 26.35p 27.00p 8188
29/03/2016 27.00p 27.50p 26.32p 27.00p 5329
24/03/2016 27.00p 27.50p 26.30p 27.00p 7541
23/03/2016 27.00p 27.50p 26.30p 27.00p 18972
22/03/2016 27.00p 27.56p 26.20p 27.00p 31202
21/03/2016 27.00p 27.30p 26.20p 27.00p 31366
18/03/2016 27.00p 27.30p 26.20p 27.00p 15945
17/03/2016 27.00p 27.30p 26.20p 27.00p 4144
16/03/2016 27.00p 27.36p 26.16p 27.00p 68187
15/03/2016 27.00p 27.25p 26.05p 27.00p 642
14/03/2016 27.00p 27.25p 26.05p 27.00p 76220
11/03/2016 27.00p 27.30p 26.00p 27.00p 25566
10/03/2016 27.00p 27.36p 26.00p 27.00p 45607
09/03/2016 27.00p 27.36p 26.00p 27.00p 24391
08/03/2016 28.00p 28.30p 27.02p 28.00p 49874
07/03/2016 28.00p 28.39p 27.18p 28.00p 11201
04/03/2016 28.00p 28.40p 27.18p 28.00p 5682
03/03/2016 28.00p 28.50p 27.10p 28.00p 3803
02/03/2016 28.00p 28.80p 27.20p 28.00p 35620
01/03/2016 28.00p 28.82p 27.75p 28.00p 13128
29/02/2016 28.00p 28.85p 27.65p 28.00p 27048
26/02/2016 28.00p 28.85p 27.55p 28.00p 8126
25/02/2016 28.00p 28.85p 27.55p 28.00p 5949
24/02/2016 28.00p 29.00p 27.55p 28.00p 23520
23/02/2016 28.00p 28.85p 27.55p 28.00p 1938
22/02/2016 28.00p 28.85p 27.45p 28.00p 15770
19/02/2016 28.00p 28.90p 27.30p 28.00p 53537
18/02/2016 28.00p 28.35p 27.10p 28.00p 11576
17/02/2016 28.00p 28.35p 27.30p 28.00p 1326
16/02/2016 28.00p 28.35p 27.30p 28.00p 3121
15/02/2016 28.00p 28.45p 27.02p 28.00p 11772
12/02/2016 27.50p 28.45p 27.02p 28.00p 14752
11/02/2016 27.50p 27.98p 27.50p 27.50p 10577
10/02/2016 27.50p 27.98p 27.45p 27.50p 7071
09/02/2016 28.00p 28.00p 27.05p 27.50p 59490
08/02/2016 28.00p 28.90p 27.85p 28.00p 2468
05/02/2016 28.00p 28.90p 27.50p 28.00p 1548
04/02/2016 28.00p 28.90p 27.84p 28.00p 5168
03/02/2016 28.00p 28.92p 27.81p 28.00p 18822
02/02/2016 28.00p 28.95p 27.80p 28.00p 30706
01/02/2016 28.00p 28.95p 27.80p 28.00p 9912
29/01/2016 28.00p 29.50p 27.80p 28.00p 27773
28/01/2016 28.00p 28.96p 27.75p 28.00p 6109
27/01/2016 28.00p 28.95p 27.50p 28.00p 9448
26/01/2016 28.00p 28.96p 27.50p 28.00p 3802
25/01/2016 28.00p 28.96p 27.50p 28.00p 20246
22/01/2016 28.00p 28.96p 27.64p 28.00p 8262
21/01/2016 28.00p 28.44p 27.63p 28.00p 4470
20/01/2016 28.00p 28.44p 27.61p 28.00p 4998
19/01/2016 28.00p 28.45p 27.54p 28.00p 21098
18/01/2016 28.00p 29.00p 27.50p 28.00p 20490
15/01/2016 28.00p 28.75p 27.13p 28.00p 58294
14/01/2016 28.00p 28.10p 27.12p 28.00p 4943
13/01/2016 28.00p 28.00p 27.12p 28.00p 9787
12/01/2016 28.00p 28.24p 27.30p 28.00p 8256
11/01/2016 28.00p 28.28p 27.26p 28.00p 16914
08/01/2016 28.00p 28.35p 27.22p 28.00p 1872
07/01/2016 28.00p 28.35p 27.20p 28.00p 2401
06/01/2016 28.00p 28.40p 27.15p 28.00p 8605
05/01/2016 28.00p 28.40p 27.15p 28.00p 16180
04/01/2016 28.00p 28.45p 27.10p 28.00p 84103
31/12/2015 28.00p 28.00p 27.05p 28.00p 6500
30/12/2015 28.00p 28.45p 27.05p 28.00p 8036
29/12/2015 28.00p 28.40p 28.00p 28.00p 2265
24/12/2015 28.00p 28.40p 27.05p 28.00p 1991
23/12/2015 28.00p 28.00p 27.05p 28.00p 8454
22/12/2015 28.00p 28.45p 27.04p 28.00p 12461
21/12/2015 28.00p 28.40p 27.04p 28.00p 1414
18/12/2015 28.00p 28.40p 25.00p 28.00p 1047068
17/12/2015 28.00p 28.50p 27.05p 28.00p 27199
16/12/2015 28.00p 28.50p 27.35p 28.00p 2703
15/12/2015 28.00p 28.50p 27.35p 28.00p 982
14/12/2015 28.00p 28.50p 27.35p 28.00p 58419
11/12/2015 28.00p 28.25p 27.30p 28.00p 29578
10/12/2015 28.00p 28.35p 27.32p 28.00p 7998
09/12/2015 28.50p 28.50p 27.30p 28.00p 1903
08/12/2015 28.50p 28.74p 27.30p 28.50p 21677
07/12/2015 28.00p 28.50p 27.30p 28.50p 6397
04/12/2015 28.00p 28.80p 27.12p 28.00p 53762
03/12/2015 28.00p 28.20p 27.12p 28.00p 3014
02/12/2015 28.00p 28.35p 27.10p 28.00p 61106
01/12/2015 28.00p 28.35p 27.80p 28.00p 1109
30/11/2015 28.13p 28.35p 27.80p 28.00p 2691
27/11/2015 28.50p 28.50p 27.80p 28.13p 42624
26/11/2015 28.50p 29.50p 28.01p 28.50p 17638
25/11/2015 28.50p 28.50p 28.00p 28.50p 4002
24/11/2015 28.50p 28.51p 28.06p 28.50p 1394
23/11/2015 29.00p 29.30p 27.50p 28.50p 62167
20/11/2015 29.00p 29.30p 28.10p 29.00p 11255
19/11/2015 30.00p 30.00p 28.01p 29.00p 10027
18/11/2015 30.00p 30.00p 29.00p 30.00p 6834
17/11/2015 30.00p 30.00p 29.55p 30.00p 16032
16/11/2015 30.00p 30.40p 29.00p 30.00p 125964
13/11/2015 30.00p 30.40p 29.70p 30.00p 18991
12/11/2015 30.00p 30.40p 29.67p 30.00p 959
11/11/2015 30.00p 30.40p 29.67p 30.00p 2144
10/11/2015 30.00p 30.40p 29.50p 30.00p 5298
09/11/2015 30.00p 30.40p 29.66p 30.00p 10079
06/11/2015 30.00p 30.40p 29.55p 30.00p 17235
05/11/2015 30.00p 30.50p 29.60p 30.00p 8560
04/11/2015 29.00p 31.00p 28.20p 30.00p 156520
03/11/2015 28.00p 29.00p 27.05p 29.00p 31556
02/11/2015 28.50p 28.95p 26.50p 28.00p 121561
30/10/2015 31.00p 31.50p 30.00p 31.00p 97425
29/10/2015 31.00p 31.50p 30.10p 31.00p 10893
28/10/2015 31.00p 31.00p 30.10p 31.00p 775
27/10/2015 31.00p 31.50p 30.10p 31.00p 8561
26/10/2015 31.00p 31.00p 30.35p 31.00p 10290
23/10/2015 31.50p 32.00p 30.35p 31.00p 46363
22/10/2015 31.50p 32.00p 30.35p 31.50p 10931
21/10/2015 31.50p 32.00p 30.35p 31.50p 1461
20/10/2015 31.50p 32.00p 30.35p 31.50p 8869
19/10/2015 32.00p 32.25p 30.35p 31.50p 84104
16/10/2015 32.00p 32.70p 31.02p 32.00p 11122
15/10/2015 32.00p 32.70p 31.07p 32.00p 14307
14/10/2015 32.00p 32.80p 31.30p 32.00p 21951

*Close Price adjusted for both dividends and splits