Shires Income (SHRS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shires Income

Date Open High Low Close* Volume
10/07/2017 250.25p 250.25p 249.87p 249.87p 2155
07/07/2017 252.50p 250.00p 249.13p 249.13p 59470
06/07/2017 252.50p 252.50p 249.25p 250.00p 3000
05/07/2017 255.50p 255.50p 253.75p 253.75p 5577
04/07/2017 253.00p 252.87p 251.75p 252.87p 31053
03/07/2017 253.00p 253.00p 250.50p 251.75p 3013
30/06/2017 249.50p 250.25p 248.62p 248.62p 6975
29/06/2017 252.00p 252.00p 248.00p 248.75p 25778
28/06/2017 248.00p 250.62p 248.00p 250.62p 8917
27/06/2017 249.50p 251.00p 248.50p 251.00p 1412
26/06/2017 253.50p 253.50p 250.50p 251.00p 8172
23/06/2017 248.25p 250.38p 248.25p 250.38p 4841
22/06/2017 249.00p 252.00p 249.00p 251.25p 87185
21/06/2017 250.50p 251.00p 250.50p 251.00p 1800
20/06/2017 251.00p 251.00p 251.00p 251.00p 25388
19/06/2017 250.50p 251.00p 250.00p 251.00p 14296
16/06/2017 250.00p 250.25p 248.06p 249.25p 34201
15/06/2017 248.50p 248.50p 246.13p 247.13p 44654
14/06/2017 250.00p 252.00p 247.01p 249.62p 36328
13/06/2017 249.75p 252.25p 249.00p 249.00p 50076
12/06/2017 250.00p 250.71p 246.25p 249.38p 81103
09/06/2017 248.50p 250.80p 247.00p 248.00p 75687
08/06/2017 247.00p 248.00p 244.00p 246.37p 101740
07/06/2017 248.75p 250.00p 245.90p 249.25p 65636
06/06/2017 249.00p 250.25p 248.00p 249.75p 69245
05/06/2017 250.00p 252.00p 249.25p 250.00p 53185
02/06/2017 250.50p 252.50p 249.75p 250.62p 69936
01/06/2017 251.04p 253.25p 249.50p 251.38p 38980
31/05/2017 250.00p 252.75p 248.72p 250.00p 63722
30/05/2017 249.50p 252.75p 248.74p 249.75p 90262
26/05/2017 250.00p 253.00p 249.50p 251.25p 67385
25/05/2017 245.50p 250.73p 245.50p 250.62p 29159
24/05/2017 250.50p 251.75p 249.00p 250.00p 39244
23/05/2017 250.00p 250.04p 247.57p 249.38p 24391
22/05/2017 248.50p 250.75p 248.40p 249.62p 70315
19/05/2017 249.00p 252.00p 244.04p 248.13p 127960
18/05/2017 249.00p 251.50p 246.00p 250.13p 70692
17/05/2017 250.25p 253.00p 249.52p 249.75p 47430
16/05/2017 251.00p 252.00p 248.50p 251.13p 72863
15/05/2017 251.00p 252.50p 250.00p 250.62p 70787
12/05/2017 251.15p 253.50p 251.00p 252.00p 65341
11/05/2017 252.00p 252.38p 250.87p 252.38p 48847
10/05/2017 252.25p 252.65p 251.14p 252.13p 30041
09/05/2017 253.25p 253.75p 248.20p 252.13p 60820
08/05/2017 252.00p 253.79p 250.00p 251.87p 46755
05/05/2017 252.50p 253.80p 250.39p 252.00p 60109
04/05/2017 250.50p 253.30p 248.45p 252.00p 55236
03/05/2017 254.00p 254.00p 247.57p 250.62p 128625
02/05/2017 250.75p 253.00p 247.25p 252.00p 72598
28/04/2017 248.75p 249.50p 247.05p 247.50p 10472
27/04/2017 247.75p 248.75p 244.00p 245.00p 83805
26/04/2017 246.00p 250.00p 244.00p 247.75p 77069
25/04/2017 248.00p 251.75p 243.49p 247.00p 43431
24/04/2017 250.50p 254.00p 246.00p 248.00p 93693
21/04/2017 245.00p 247.00p 242.37p 242.88p 42491
20/04/2017 243.50p 248.00p 241.76p 243.00p 66614
19/04/2017 247.00p 247.00p 242.25p 242.25p 40126
18/04/2017 245.75p 246.00p 243.60p 244.00p 69910
13/04/2017 243.00p 245.00p 238.50p 244.75p 63269
12/04/2017 240.00p 242.67p 239.78p 241.00p 167865
11/04/2017 241.00p 242.42p 239.00p 240.00p 158216
10/04/2017 241.75p 241.75p 237.19p 239.12p 95555
07/04/2017 236.50p 239.00p 236.03p 238.25p 57564
06/04/2017 237.00p 239.50p 235.00p 237.75p 82727
05/04/2017 246.00p 246.00p 240.00p 241.00p 72181
04/04/2017 244.25p 244.50p 240.00p 243.25p 43826
03/04/2017 245.50p 247.61p 240.00p 241.88p 136448
31/03/2017 246.75p 246.75p 241.30p 243.25p 95602
30/03/2017 242.75p 259.75p 239.00p 245.75p 298549
29/03/2017 243.00p 243.00p 239.00p 240.37p 27264
28/03/2017 241.00p 241.00p 236.87p 239.63p 24269
27/03/2017 240.00p 241.00p 235.66p 240.00p 33357
24/03/2017 241.00p 241.20p 238.94p 239.50p 37580
23/03/2017 238.00p 241.00p 238.00p 239.50p 26298
22/03/2017 241.00p 242.00p 237.00p 239.50p 73847
21/03/2017 242.25p 243.00p 237.11p 240.25p 61381
20/03/2017 242.56p 243.00p 239.00p 241.00p 33905
17/03/2017 243.00p 243.00p 239.00p 241.00p 25550
16/03/2017 241.50p 243.00p 237.00p 241.00p 37351
15/03/2017 239.00p 243.00p 237.00p 240.50p 21549
14/03/2017 241.00p 243.25p 238.00p 241.00p 33124
13/03/2017 240.00p 242.50p 239.00p 242.50p 23955
10/03/2017 241.00p 243.00p 239.75p 240.00p 77911
09/03/2017 243.00p 243.96p 241.00p 243.00p 99556
08/03/2017 242.50p 246.00p 240.43p 243.00p 113899
07/03/2017 241.00p 246.00p 239.00p 241.75p 79444
06/03/2017 239.00p 246.50p 234.00p 242.75p 286523
03/03/2017 239.00p 239.00p 235.20p 237.00p 23493
02/03/2017 236.00p 239.00p 232.00p 237.00p 34935
01/03/2017 235.00p 238.75p 235.00p 237.37p 36716
28/02/2017 235.94p 237.25p 233.69p 235.37p 22243
27/02/2017 233.50p 236.70p 231.86p 235.37p 23206
24/02/2017 235.46p 236.50p 233.30p 234.38p 23713
23/02/2017 232.50p 237.00p 232.50p 234.50p 47504
22/02/2017 235.00p 236.50p 234.12p 234.50p 10961
21/02/2017 230.00p 234.50p 229.00p 232.75p 17902
20/02/2017 232.00p 237.00p 230.00p 232.75p 51859
17/02/2017 233.00p 235.00p 231.20p 234.25p 20201
16/02/2017 232.00p 234.10p 232.00p 233.25p 18270
15/02/2017 234.00p 235.56p 232.19p 234.00p 61941
14/02/2017 232.00p 234.96p 230.00p 232.50p 63701
13/02/2017 235.00p 237.00p 231.00p 234.00p 45785
10/02/2017 229.00p 235.00p 228.10p 231.87p 55917
09/02/2017 229.00p 229.00p 226.00p 227.87p 28933
08/02/2017 226.00p 228.31p 225.30p 227.50p 36132
07/02/2017 224.00p 228.00p 223.68p 226.13p 34497
06/02/2017 224.40p 225.40p 223.66p 225.25p 40552
03/02/2017 224.00p 225.00p 221.44p 224.50p 11565
02/02/2017 222.75p 224.00p 221.09p 222.62p 27845
01/02/2017 222.00p 224.74p 222.00p 222.50p 34954
31/01/2017 221.00p 224.00p 219.00p 222.38p 39521
30/01/2017 223.20p 223.20p 220.53p 223.00p 13109
27/01/2017 223.00p 225.40p 221.19p 224.62p 69362
26/01/2017 224.00p 226.00p 220.30p 223.62p 20731
25/01/2017 224.65p 225.38p 220.67p 224.38p 18355
24/01/2017 225.00p 226.00p 221.88p 223.62p 14972
23/01/2017 221.00p 224.50p 220.00p 222.75p 28027
20/01/2017 224.00p 227.00p 222.00p 224.38p 40803
19/01/2017 225.00p 227.00p 223.00p 225.13p 16770
18/01/2017 226.00p 229.50p 224.11p 226.75p 41017
17/01/2017 224.50p 228.00p 224.50p 226.00p 22716
16/01/2017 227.50p 230.00p 223.69p 227.50p 36410
13/01/2017 230.00p 231.00p 227.20p 229.25p 18166
12/01/2017 229.56p 229.56p 225.50p 227.50p 37509
11/01/2017 228.25p 229.37p 225.18p 228.75p 15847
10/01/2017 228.00p 229.28p 226.00p 227.87p 42837
09/01/2017 228.00p 229.00p 223.96p 226.87p 29639
06/01/2017 227.00p 229.00p 225.00p 227.00p 45133
05/01/2017 230.00p 231.00p 227.00p 227.62p 63544
04/01/2017 231.00p 233.00p 230.30p 232.00p 43934
03/01/2017 231.75p 232.75p 228.78p 231.25p 67596
30/12/2016 229.00p 229.00p 227.00p 227.00p 5704
29/12/2016 228.00p 229.00p 225.96p 226.62p 13083
28/12/2016 227.00p 228.94p 226.30p 227.38p 57543
23/12/2016 225.50p 228.00p 225.34p 227.50p 37110
22/12/2016 225.75p 228.00p 224.00p 226.75p 40574
21/12/2016 225.00p 226.76p 224.25p 225.87p 13166
20/12/2016 226.00p 228.48p 222.95p 225.38p 24672
19/12/2016 226.20p 229.00p 224.94p 226.50p 17583
16/12/2016 224.20p 227.49p 224.13p 224.50p 11455
15/12/2016 223.75p 226.78p 221.38p 224.75p 38847
14/12/2016 223.50p 227.06p 222.97p 225.00p 31654
13/12/2016 221.75p 224.66p 221.30p 224.50p 30186
12/12/2016 221.25p 223.16p 220.18p 221.00p 38692
09/12/2016 222.50p 224.75p 220.41p 221.00p 25058
08/12/2016 221.50p 222.16p 220.27p 220.50p 12217
07/12/2016 222.00p 225.00p 218.95p 221.25p 19156
06/12/2016 220.80p 222.00p 219.00p 220.75p 28048
05/12/2016 219.00p 221.69p 216.28p 220.00p 21004
02/12/2016 218.00p 218.00p 215.00p 215.75p 32747
01/12/2016 217.50p 219.00p 214.95p 216.75p 32791
30/11/2016 221.00p 221.46p 217.44p 218.00p 17927
29/11/2016 217.82p 219.20p 217.00p 218.00p 11289
28/11/2016 221.75p 222.00p 217.75p 218.13p 28237
25/11/2016 222.00p 222.00p 217.34p 219.75p 15731
24/11/2016 221.00p 222.00p 217.00p 220.00p 37022
23/11/2016 221.00p 221.00p 217.00p 218.13p 31855
22/11/2016 220.00p 223.00p 216.65p 218.50p 60490
21/11/2016 220.00p 220.30p 217.50p 217.88p 38103
18/11/2016 217.75p 220.00p 217.50p 218.75p 16007
17/11/2016 215.50p 219.50p 215.00p 216.88p 18564
16/11/2016 216.50p 220.00p 215.70p 216.00p 23288
15/11/2016 216.00p 218.10p 212.07p 216.25p 42137
14/11/2016 214.75p 218.00p 212.40p 214.63p 27379
11/11/2016 214.25p 216.00p 212.00p 213.12p 26385
10/11/2016 220.00p 223.00p 214.25p 215.50p 86259
09/11/2016 214.00p 218.25p 211.84p 217.75p 67403
08/11/2016 214.00p 217.00p 213.00p 215.75p 19171
07/11/2016 213.00p 216.00p 212.76p 214.75p 32992
04/11/2016 213.00p 214.17p 210.93p 212.50p 42808
03/11/2016 214.57p 216.10p 213.84p 215.12p 24576
02/11/2016 216.00p 219.50p 214.72p 215.50p 28259
01/11/2016 219.01p 219.65p 217.25p 217.25p 26122
31/10/2016 218.00p 219.34p 212.58p 217.50p 59747
28/10/2016 220.00p 220.50p 213.90p 219.50p 28131
27/10/2016 218.50p 219.50p 215.87p 218.13p 33398
26/10/2016 219.00p 219.22p 216.00p 218.62p 48347
25/10/2016 221.00p 221.00p 217.00p 220.00p 72102
24/10/2016 222.50p 223.50p 220.57p 222.13p 33154
21/10/2016 221.50p 222.80p 221.13p 222.38p 30306
20/10/2016 223.50p 224.00p 220.50p 222.50p 7632
19/10/2016 222.25p 223.95p 222.00p 222.25p 45910
18/10/2016 223.25p 225.00p 222.01p 223.13p 28806
17/10/2016 222.50p 222.60p 219.00p 221.50p 63456
14/10/2016 225.00p 225.00p 220.79p 223.13p 22220
13/10/2016 225.00p 227.00p 216.50p 222.75p 35204
12/10/2016 228.00p 229.06p 226.00p 226.00p 24002
11/10/2016 229.25p 230.96p 228.00p 228.38p 29680
10/10/2016 228.00p 232.00p 227.17p 230.00p 61060
07/10/2016 228.50p 233.00p 227.81p 228.75p 29156
06/10/2016 230.00p 231.80p 229.50p 231.00p 57189
05/10/2016 234.00p 237.25p 232.90p 235.50p 23831
04/10/2016 236.00p 239.01p 231.63p 236.12p 49063
03/10/2016 230.00p 231.50p 228.00p 230.38p 40832
30/09/2016 227.75p 230.50p 226.04p 228.00p 24340
29/09/2016 230.00p 231.91p 228.25p 229.38p 37102
28/09/2016 229.50p 230.00p 225.00p 227.38p 30105
27/09/2016 227.00p 230.50p 225.94p 226.00p 52435
26/09/2016 228.00p 230.56p 226.50p 228.50p 45436
23/09/2016 230.00p 232.85p 229.50p 230.87p 20578

*Close Price adjusted for both dividends and splits