Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
22/09/2016 230.00p 231.63p 228.04p 231.63p 31623
21/09/2016 230.00p 232.00p 227.25p 227.25p 41602
20/09/2016 228.00p 229.50p 226.00p 227.75p 29682
19/09/2016 225.85p 229.00p 225.85p 227.50p 17049
16/09/2016 225.50p 226.62p 223.87p 225.38p 18373
15/09/2016 225.25p 227.00p 225.25p 226.00p 36418
14/09/2016 225.50p 226.52p 225.50p 226.13p 12503
13/09/2016 225.85p 226.60p 224.33p 225.62p 37143
12/09/2016 224.00p 225.00p 221.04p 224.50p 26580
09/09/2016 229.00p 232.00p 224.52p 225.75p 69653
08/09/2016 228.50p 230.50p 228.50p 230.50p 11231
07/09/2016 228.25p 230.50p 226.96p 227.87p 30379
06/09/2016 228.14p 229.50p 227.38p 227.38p 29856
05/09/2016 227.50p 229.01p 224.25p 228.50p 23298
02/09/2016 225.00p 229.50p 225.00p 228.63p 64867
01/09/2016 225.50p 228.50p 224.25p 224.25p 22286
31/08/2016 226.50p 229.00p 224.07p 225.50p 53406
30/08/2016 225.50p 229.00p 223.21p 226.00p 35360
26/08/2016 226.25p 228.00p 224.44p 225.00p 31892
25/08/2016 224.00p 228.00p 223.75p 226.00p 30372
24/08/2016 226.00p 228.00p 225.00p 226.75p 9667
23/08/2016 224.23p 227.75p 224.00p 227.13p 56594
22/08/2016 227.90p 228.00p 224.75p 226.25p 40652
19/08/2016 225.94p 228.75p 224.92p 226.87p 26611
18/08/2016 225.50p 228.25p 224.34p 226.87p 62777
17/08/2016 228.00p 229.75p 223.00p 227.50p 52430
16/08/2016 225.24p 227.96p 223.75p 225.75p 51875
15/08/2016 226.25p 228.00p 224.56p 226.25p 49311
12/08/2016 225.25p 227.09p 220.74p 225.38p 46500
11/08/2016 223.25p 226.00p 220.75p 223.87p 41478
10/08/2016 220.25p 222.75p 218.65p 221.88p 49520
09/08/2016 218.26p 220.00p 217.99p 219.88p 21596
08/08/2016 218.75p 221.50p 217.82p 219.37p 87136
05/08/2016 217.95p 219.00p 216.00p 218.00p 47892
04/08/2016 212.00p 216.75p 212.00p 216.75p 16247
03/08/2016 213.50p 215.65p 212.75p 213.25p 10292
02/08/2016 213.50p 218.50p 213.50p 214.12p 41740
01/08/2016 216.00p 220.00p 213.92p 214.88p 57204
29/07/2016 215.00p 218.50p 214.07p 215.63p 41192
28/07/2016 217.00p 219.50p 216.00p 216.62p 39117
27/07/2016 214.75p 218.81p 214.00p 217.25p 71096
26/07/2016 212.20p 215.00p 212.20p 213.00p 19486
25/07/2016 211.50p 214.75p 209.60p 210.88p 100627
22/07/2016 211.50p 213.00p 210.50p 212.12p 90752
21/07/2016 210.00p 212.06p 208.50p 210.50p 50697
20/07/2016 210.00p 212.75p 208.47p 211.37p 73851
19/07/2016 208.25p 211.75p 206.74p 209.00p 31219
18/07/2016 209.00p 212.00p 208.00p 210.12p 45353
15/07/2016 206.00p 209.25p 203.27p 208.87p 45068
14/07/2016 209.00p 211.07p 207.00p 208.25p 12325
13/07/2016 208.00p 210.50p 205.72p 208.87p 52550
12/07/2016 209.00p 212.00p 205.57p 209.00p 44113
11/07/2016 208.00p 210.37p 205.30p 210.37p 47146
08/07/2016 203.00p 206.45p 202.00p 203.75p 14666
07/07/2016 198.00p 205.00p 198.00p 203.25p 59582
06/07/2016 203.50p 207.98p 199.00p 204.63p 61522
05/07/2016 205.75p 208.14p 203.75p 206.87p 43075
04/07/2016 203.00p 210.00p 203.00p 205.75p 111337
01/07/2016 206.50p 210.00p 204.74p 207.75p 71377
30/06/2016 201.00p 205.80p 200.81p 205.75p 50162
29/06/2016 198.00p 203.50p 198.00p 201.00p 103885
28/06/2016 187.00p 199.50p 187.00p 196.38p 39049
27/06/2016 198.50p 199.35p 186.44p 188.50p 117836
24/06/2016 198.00p 201.50p 191.05p 201.00p 77069
23/06/2016 206.00p 208.00p 203.13p 205.00p 83150
22/06/2016 205.00p 206.00p 202.25p 205.12p 56242
21/06/2016 202.50p 205.00p 200.00p 203.50p 37588
20/06/2016 204.50p 204.50p 201.13p 202.00p 35884
17/06/2016 198.00p 199.00p 195.00p 197.13p 26688
16/06/2016 193.75p 196.50p 191.75p 194.75p 33757
15/06/2016 193.00p 197.00p 192.00p 195.25p 115651
14/06/2016 197.00p 197.50p 192.75p 195.38p 23972
13/06/2016 199.00p 203.00p 197.25p 200.00p 78205
10/06/2016 205.00p 205.00p 201.00p 201.75p 25961
09/06/2016 203.50p 206.05p 203.50p 204.75p 28698
08/06/2016 207.00p 207.25p 205.00p 207.25p 18488
07/06/2016 207.00p 209.00p 205.00p 207.38p 69376
06/06/2016 206.00p 209.00p 204.67p 207.25p 22789
03/06/2016 204.00p 207.25p 203.50p 204.50p 32119
02/06/2016 204.50p 206.00p 204.50p 204.75p 10437
01/06/2016 203.00p 205.70p 201.29p 203.00p 44987
31/05/2016 204.32p 207.75p 204.32p 205.50p 47824
27/05/2016 206.50p 206.50p 203.25p 204.12p 27341
26/05/2016 204.75p 206.75p 203.25p 203.25p 45775
25/05/2016 203.65p 204.38p 203.40p 204.00p 8613
24/05/2016 201.00p 203.00p 200.29p 202.75p 101720
23/05/2016 201.00p 201.80p 199.40p 200.50p 56047
20/05/2016 200.00p 201.00p 198.50p 199.87p 25775
19/05/2016 198.75p 200.17p 195.50p 198.37p 24261
18/05/2016 199.54p 200.38p 197.00p 200.38p 55404
17/05/2016 201.00p 201.00p 199.00p 199.75p 24836
16/05/2016 198.25p 201.44p 197.60p 198.00p 53945
13/05/2016 203.00p 203.00p 198.37p 201.13p 105328
12/05/2016 204.00p 207.50p 201.00p 202.75p 47326
11/05/2016 204.50p 207.70p 203.50p 205.75p 16724
10/05/2016 207.50p 210.00p 204.80p 207.00p 31121
09/05/2016 206.50p 207.38p 206.50p 207.38p 45304
06/05/2016 204.00p 208.00p 203.50p 206.50p 35389
05/05/2016 207.00p 209.00p 203.84p 206.63p 94664
04/05/2016 208.55p 211.50p 207.45p 209.00p 44167
03/05/2016 208.25p 213.00p 208.25p 211.00p 57875
29/04/2016 208.75p 211.00p 208.25p 210.75p 38335
28/04/2016 211.00p 213.50p 208.79p 212.00p 24124
27/04/2016 212.00p 212.70p 209.50p 212.50p 55116
26/04/2016 209.75p 211.75p 209.75p 210.63p 13736
25/04/2016 206.50p 211.17p 206.50p 209.00p 71982
22/04/2016 207.50p 211.00p 206.00p 206.00p 79831
21/04/2016 207.50p 211.75p 206.56p 209.25p 46943
20/04/2016 205.55p 211.50p 205.55p 209.00p 20808
19/04/2016 208.00p 212.00p 208.00p 210.00p 18585
18/04/2016 207.00p 207.00p 203.50p 207.00p 30449
15/04/2016 207.00p 208.50p 206.15p 208.50p 11802
14/04/2016 205.75p 208.00p 205.50p 207.75p 44510
13/04/2016 205.00p 207.25p 204.00p 207.00p 70135
12/04/2016 200.99p 205.00p 200.99p 203.50p 29716
11/04/2016 199.50p 205.00p 199.50p 202.75p 19135
08/04/2016 200.00p 201.70p 197.95p 200.87p 84420
07/04/2016 200.85p 203.00p 199.19p 200.00p 57080

*Close Price adjusted for both dividends and splits