Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/12/2014 32.50p 33.00p 32.00p 32.62p 1405
24/12/2014 32.25p 32.90p 31.55p 32.50p 18382
23/12/2014 32.25p 32.90p 31.50p 32.25p 9094
22/12/2014 32.00p 33.00p 31.10p 32.25p 48114
19/12/2014 31.50p 33.00p 31.00p 32.00p 29591
18/12/2014 31.00p 33.00p 30.71p 31.50p 4848
17/12/2014 31.00p 32.00p 29.44p 31.00p 67508
16/12/2014 34.00p 35.00p 33.70p 34.00p 7801
15/12/2014 34.00p 35.00p 33.60p 34.00p 8116
12/12/2014 34.25p 35.00p 33.60p 34.00p 23457
11/12/2014 34.75p 35.25p 33.60p 34.25p 12588
10/12/2014 34.75p 35.40p 34.15p 34.75p 556
09/12/2014 35.00p 35.75p 34.15p 34.75p 3223
08/12/2014 35.00p 35.88p 34.11p 35.00p 20572
05/12/2014 35.00p 35.83p 34.12p 35.00p 968
04/12/2014 35.00p 35.00p 34.13p 35.00p 524
03/12/2014 35.00p 35.88p 34.13p 35.00p 4863
02/12/2014 35.00p 36.00p 34.10p 35.00p 32461
01/12/2014 35.50p 36.00p 34.10p 35.00p 32345
28/11/2014 36.00p 36.21p 34.00p 35.50p 35197
27/11/2014 36.00p 36.00p 35.00p 36.00p 2664
26/11/2014 36.00p 36.00p 35.00p 36.00p 6618
25/11/2014 36.00p 36.00p 35.00p 36.00p 5870
24/11/2014 36.00p 36.00p 35.00p 36.00p 8415
21/11/2014 36.00p 37.00p 35.00p 36.00p 81190
20/11/2014 36.00p 36.25p 35.12p 36.00p 2243
19/11/2014 36.00p 36.40p 35.32p 36.00p 9583
18/11/2014 36.00p 36.40p 35.32p 36.00p 4240
17/11/2014 36.00p 36.80p 35.00p 36.00p 34230
14/11/2014 36.25p 37.00p 35.30p 36.00p 14428
13/11/2014 36.25p 37.00p 35.60p 36.25p 4405
12/11/2014 36.75p 37.15p 35.50p 36.25p 8369
11/11/2014 36.75p 37.15p 36.09p 36.75p 2740
10/11/2014 37.25p 37.25p 36.00p 36.75p 73920
07/11/2014 37.00p 37.40p 36.12p 37.25p 8317
06/11/2014 37.00p 37.70p 36.00p 37.00p 2723
05/11/2014 38.50p 38.50p 37.00p 37.00p 35630
04/11/2014 38.50p 38.66p 38.00p 38.50p 5936
03/11/2014 39.00p 39.44p 37.00p 38.50p 72401
31/10/2014 39.00p 39.25p 38.00p 39.00p 45064
30/10/2014 38.50p 39.66p 38.03p 39.00p 4461
29/10/2014 39.00p 39.77p 38.00p 38.50p 85330
28/10/2014 39.00p 40.00p 38.01p 39.00p 28514
27/10/2014 39.75p 40.34p 39.75p 39.75p 4955
24/10/2014 39.75p 40.34p 39.75p 39.75p 943
23/10/2014 39.75p 40.35p 39.75p 39.75p 8778
22/10/2014 39.75p 40.50p 39.75p 39.75p 6758
21/10/2014 39.75p 40.35p 39.75p 39.75p 5543
20/10/2014 39.75p 41.68p 39.25p 39.75p 66076
17/10/2014 39.75p 39.75p 39.25p 39.75p 1227
16/10/2014 40.00p 40.75p 39.10p 39.75p 59885
15/10/2014 40.50p 40.89p 39.03p 40.00p 14453
14/10/2014 40.00p 40.89p 39.05p 40.50p 6647
13/10/2014 41.00p 41.00p 39.05p 40.00p 12038
10/10/2014 40.50p 41.00p 40.00p 41.00p 6020
09/10/2014 40.50p 40.70p 40.00p 40.50p 4989
08/10/2014 40.50p 40.70p 40.06p 40.50p 10506
07/10/2014 40.50p 40.75p 40.00p 40.50p 19211
06/10/2014 40.25p 41.00p 39.55p 40.50p 22087
03/10/2014 40.25p 40.30p 39.55p 40.25p 4005
02/10/2014 40.25p 40.50p 39.55p 40.25p 19950
01/10/2014 40.25p 40.35p 39.55p 40.25p 2222
30/09/2014 40.25p 40.35p 39.55p 40.25p 3379
29/09/2014 40.25p 40.75p 39.55p 40.25p 4029
26/09/2014 40.25p 40.40p 39.55p 40.25p 13278
25/09/2014 40.25p 40.40p 39.55p 40.25p 4873
24/09/2014 40.25p 40.40p 39.55p 40.25p 2733
23/09/2014 40.25p 40.34p 39.55p 40.25p 46502
22/09/2014 40.25p 40.40p 39.55p 40.25p 4660
19/09/2014 40.25p 40.44p 39.55p 40.25p 18196
18/09/2014 40.25p 40.50p 39.50p 40.25p 25905
17/09/2014 40.25p 40.40p 39.53p 40.25p 4043
16/09/2014 40.25p 40.40p 39.50p 40.25p 11964
15/09/2014 40.25p 40.40p 39.52p 40.25p 10571
12/09/2014 40.25p 40.47p 39.50p 40.25p 13132
11/09/2014 39.50p 40.47p 39.50p 40.25p 14287
10/09/2014 39.50p 40.00p 39.16p 39.50p 6222
09/09/2014 39.50p 40.00p 39.16p 39.50p 3679
08/09/2014 39.50p 40.00p 39.16p 39.50p 3341
05/09/2014 39.50p 40.00p 39.10p 39.50p 8565
04/09/2014 39.50p 40.25p 39.10p 39.50p 20166
03/09/2014 40.00p 40.30p 39.02p 39.50p 25513
02/09/2014 40.00p 40.30p 39.03p 40.00p 628
01/09/2014 40.00p 40.30p 39.00p 40.00p 8443
29/08/2014 40.00p 40.30p 39.03p 40.00p 1925
28/08/2014 40.00p 40.40p 39.03p 40.00p 6534
27/08/2014 40.00p 40.40p 39.00p 40.00p 17138
26/08/2014 41.00p 41.50p 38.00p 40.00p 56303
22/08/2014 41.00p 41.56p 40.00p 41.00p 1509
21/08/2014 41.00p 41.56p 40.00p 41.00p 13393
20/08/2014 40.00p 41.60p 39.00p 41.00p 95527
19/08/2014 40.00p 41.00p 39.00p 40.00p 11448
18/08/2014 40.00p 41.00p 39.00p 40.00p 17364
15/08/2014 40.00p 41.00p 39.22p 40.00p 3666
14/08/2014 40.00p 41.00p 39.25p 40.00p 5054
13/08/2014 40.00p 41.00p 39.25p 40.00p 1452
12/08/2014 40.00p 41.00p 39.22p 40.00p 5094
11/08/2014 40.00p 41.00p 39.22p 40.00p 6618
08/08/2014 40.00p 41.00p 39.23p 40.00p 2508
07/08/2014 39.00p 41.00p 38.50p 40.00p 27721
06/08/2014 39.00p 40.00p 38.50p 39.00p 10090
05/08/2014 36.00p 40.00p 35.11p 39.00p 52876
04/08/2014 36.00p 37.00p 35.00p 36.00p 36977
01/08/2014 36.00p 37.00p 35.30p 36.00p 25120
31/07/2014 36.00p 36.51p 35.30p 36.00p 3855
30/07/2014 36.00p 36.56p 35.30p 36.00p 2329
29/07/2014 36.00p 36.56p 35.35p 36.00p 10063
28/07/2014 36.00p 36.56p 35.50p 36.00p 3740
25/07/2014 36.25p 36.67p 35.50p 36.00p 56662
24/07/2014 36.50p 36.75p 35.50p 36.25p 33080
23/07/2014 36.50p 36.75p 36.00p 36.50p 6075
22/07/2014 36.50p 36.80p 35.00p 36.50p 16462
21/07/2014 37.00p 37.80p 36.00p 36.50p 28051
18/07/2014 38.00p 38.25p 36.50p 37.00p 66681
17/07/2014 38.00p 38.50p 37.00p 38.00p 6619
16/07/2014 38.00p 38.50p 37.00p 38.00p 12000
15/07/2014 38.00p 39.00p 37.00p 38.00p 49759
14/07/2014 38.50p 39.00p 37.00p 38.00p 9494
11/07/2014 38.50p 39.00p 37.00p 38.50p 27440
10/07/2014 39.00p 39.38p 37.00p 38.50p 50957
09/07/2014 39.00p 39.38p 38.00p 39.00p 11995
08/07/2014 39.00p 39.38p 38.33p 39.00p 7423
07/07/2014 39.00p 39.50p 38.00p 39.00p 45216
04/07/2014 39.00p 39.68p 38.00p 39.00p 11709
03/07/2014 39.50p 39.70p 38.03p 39.00p 16463
02/07/2014 40.00p 40.49p 39.00p 39.50p 14978
01/07/2014 42.00p 42.59p 39.00p 40.00p 113358
30/06/2014 44.00p 45.00p 41.00p 42.00p 65980
27/06/2014 44.00p 45.00p 43.00p 44.00p 57434
26/06/2014 44.50p 45.00p 43.00p 44.00p 19454
25/06/2014 45.00p 45.90p 43.18p 44.50p 56079
24/06/2014 45.00p 45.90p 44.20p 45.00p 11588
23/06/2014 45.00p 45.90p 44.12p 45.00p 12991
20/06/2014 45.00p 45.89p 44.02p 45.00p 45455
19/06/2014 45.00p 46.00p 44.00p 45.00p 10548
18/06/2014 44.00p 46.00p 44.00p 45.00p 20593
17/06/2014 44.00p 45.00p 44.00p 44.00p 11258
16/06/2014 44.00p 45.00p 43.90p 44.00p 13307
13/06/2014 44.00p 45.00p 43.85p 44.00p 64669
12/06/2014 43.50p 45.00p 43.50p 44.00p 11682
11/06/2014 43.50p 43.99p 43.36p 43.50p 9641
10/06/2014 43.50p 44.00p 43.00p 43.50p 8823
09/06/2014 43.00p 43.68p 42.18p 43.00p 17516
06/06/2014 43.00p 43.67p 42.15p 43.00p 19596
05/06/2014 43.00p 43.47p 42.18p 43.00p 4931
04/06/2014 43.00p 43.50p 42.15p 43.00p 24866
03/06/2014 43.00p 43.47p 42.15p 43.00p 6427
02/06/2014 43.00p 43.49p 42.05p 43.00p 30105
30/05/2014 43.00p 43.00p 42.05p 43.00p 25876
29/05/2014 43.00p 43.00p 42.00p 43.00p 14849
28/05/2014 43.00p 43.00p 42.00p 43.00p 39569
27/05/2014 43.00p 43.00p 42.00p 43.00p 55725
23/05/2014 43.00p 43.00p 42.01p 43.00p 3966
22/05/2014 43.00p 43.00p 42.00p 43.00p 12887
21/05/2014 44.50p 45.00p 42.00p 43.00p 24272
20/05/2014 45.00p 45.00p 44.00p 45.00p 66270
19/05/2014 45.00p 45.00p 44.02p 45.00p 5062
16/05/2014 45.00p 45.00p 43.96p 45.00p 46614
15/05/2014 45.00p 45.00p 44.00p 45.00p 18289
14/05/2014 45.00p 45.66p 44.00p 45.00p 33053
13/05/2014 45.00p 45.00p 44.00p 45.00p 20601
12/05/2014 45.00p 47.00p 44.00p 44.50p 90252
09/05/2014 45.00p 45.25p 44.00p 44.50p 73857
08/05/2014 45.00p 45.00p 43.69p 45.00p 13807
07/05/2014 45.00p 45.00p 43.75p 45.00p 42681
06/05/2014 45.00p 45.75p 44.00p 45.00p 127641
02/05/2014 45.00p 45.90p 44.00p 45.00p 61196
01/05/2014 45.00p 45.75p 43.99p 45.00p 97318
30/04/2014 49.00p 49.95p 44.00p 45.00p 65066
29/04/2014 50.50p 51.00p 48.00p 49.00p 134719
28/04/2014 50.00p 51.00p 49.00p 50.50p 153265
25/04/2014 51.00p 52.00p 49.22p 50.00p 70371
24/04/2014 51.50p 52.00p 50.00p 51.00p 129254
23/04/2014 50.25p 53.00p 50.00p 51.00p 141738
22/04/2014 45.00p 53.00p 45.00p 50.25p 252793
17/04/2014 44.50p 46.00p 44.10p 45.00p 17201
16/04/2014 44.00p 46.00p 42.72p 44.50p 100954
15/04/2014 45.00p 45.75p 43.10p 44.00p 12081
14/04/2014 45.00p 45.85p 43.00p 45.00p 147555
11/04/2014 45.50p 46.40p 44.66p 45.00p 51051
10/04/2014 45.50p 46.93p 44.00p 45.50p 66467
09/04/2014 46.00p 46.50p 44.00p 45.50p 47842
08/04/2014 46.50p 49.00p 44.98p 46.00p 243810
07/04/2014 42.25p 47.00p 42.04p 46.50p 136281
04/04/2014 39.00p 44.00p 38.50p 42.25p 173014
03/04/2014 39.00p 40.00p 38.05p 39.00p 13070
02/04/2014 39.00p 40.00p 38.00p 39.00p 81927
01/04/2014 38.50p 40.00p 38.05p 39.00p 23444
31/03/2014 38.50p 40.00p 38.00p 38.50p 10176
28/03/2014 36.50p 40.00p 36.00p 38.50p 259315
27/03/2014 36.00p 38.00p 35.75p 36.50p 14496
26/03/2014 36.00p 37.00p 35.61p 36.00p 19350
25/03/2014 38.50p 38.50p 35.50p 36.00p 125485
24/03/2014 40.00p 40.25p 38.00p 38.50p 59251
21/03/2014 40.00p 41.53p 38.50p 40.00p 154253
20/03/2014 40.00p 41.00p 38.50p 40.00p 169649
19/03/2014 35.50p 41.00p 35.50p 40.00p 119337
18/03/2014 35.75p 36.20p 33.00p 35.50p 1640290
17/03/2014 33.00p 36.50p 32.65p 36.50p 136319
14/03/2014 33.00p 34.00p 31.00p 33.00p 146976

*Close Price adjusted for both dividends and splits