Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/04/2016 199.66p 202.00p 198.00p 201.50p 73601
05/04/2016 198.25p 201.50p 197.63p 199.75p 65085
04/04/2016 201.00p 202.06p 199.25p 201.50p 30387
01/04/2016 201.00p 203.00p 199.00p 201.00p 31698
31/03/2016 201.00p 204.00p 200.00p 202.00p 66579
30/03/2016 202.59p 204.00p 201.00p 202.50p 17948
29/03/2016 200.00p 203.00p 199.00p 201.00p 38771
24/03/2016 199.00p 200.62p 198.50p 200.50p 16441
23/03/2016 202.00p 203.00p 200.04p 202.00p 27303
22/03/2016 199.50p 203.50p 199.50p 201.50p 34089
21/03/2016 200.26p 201.50p 199.50p 201.50p 34091
18/03/2016 201.00p 203.50p 199.50p 201.50p 29447
17/03/2016 201.00p 203.50p 199.51p 201.50p 41709
16/03/2016 203.00p 203.00p 199.25p 201.13p 28101
15/03/2016 199.00p 203.00p 198.00p 200.50p 53751
14/03/2016 202.25p 202.80p 200.00p 201.50p 45438
11/03/2016 202.23p 203.00p 201.66p 203.00p 8491
10/03/2016 200.00p 202.00p 198.00p 201.00p 20604
09/03/2016 199.00p 202.75p 197.00p 198.00p 45458
08/03/2016 199.50p 201.00p 197.50p 200.50p 27001
07/03/2016 200.00p 204.00p 199.75p 201.00p 60091
04/03/2016 202.00p 203.03p 199.50p 202.50p 24432
03/03/2016 200.75p 204.25p 199.50p 199.50p 24903
02/03/2016 202.00p 203.17p 200.50p 200.50p 25495
01/03/2016 200.25p 203.00p 200.00p 200.50p 120054
29/02/2016 201.00p 201.50p 198.25p 200.62p 13825
26/02/2016 199.25p 201.75p 199.00p 201.50p 19160
25/02/2016 197.00p 202.00p 197.00p 197.00p 39445
24/02/2016 195.50p 199.00p 195.00p 196.88p 17385
23/02/2016 198.50p 201.25p 195.93p 197.25p 96721
22/02/2016 200.00p 201.00p 198.28p 200.00p 56948
19/02/2016 194.75p 197.70p 194.75p 195.62p 14539
18/02/2016 199.00p 199.90p 194.50p 194.50p 38808
17/02/2016 194.75p 197.47p 192.95p 195.25p 29553
16/02/2016 192.25p 196.55p 191.50p 193.62p 24921
15/02/2016 191.00p 195.75p 189.62p 193.88p 62576
12/02/2016 186.25p 189.00p 183.25p 186.50p 30958
11/02/2016 186.00p 189.52p 180.78p 183.25p 91614
10/02/2016 190.25p 192.50p 187.50p 189.75p 40543
09/02/2016 188.25p 192.00p 188.25p 188.25p 14802
08/02/2016 193.00p 194.49p 191.25p 192.00p 42757
05/02/2016 197.00p 198.34p 195.54p 196.38p 22821
04/02/2016 198.00p 200.10p 195.50p 195.50p 21607
03/02/2016 195.00p 197.30p 194.00p 197.00p 12095
02/02/2016 199.00p 202.00p 194.00p 194.25p 41364
01/02/2016 200.50p 205.33p 199.00p 199.00p 49297
29/01/2016 199.50p 203.72p 199.00p 201.50p 68543
28/01/2016 197.50p 201.50p 196.00p 197.50p 24829
27/01/2016 196.00p 200.00p 195.92p 199.25p 41057
26/01/2016 196.25p 197.45p 192.00p 197.25p 42018
25/01/2016 197.00p 198.76p 195.75p 196.25p 41734
22/01/2016 195.00p 196.33p 194.50p 195.75p 37663
21/01/2016 188.00p 192.25p 187.00p 192.25p 61248
20/01/2016 190.00p 193.00p 187.00p 190.75p 84898
19/01/2016 196.50p 200.00p 196.00p 197.75p 105389
18/01/2016 198.00p 198.00p 189.34p 195.12p 155735
15/01/2016 196.50p 202.04p 196.50p 197.50p 62968
14/01/2016 201.00p 205.00p 201.00p 204.50p 32436
13/01/2016 205.47p 205.96p 204.00p 205.00p 18002
12/01/2016 202.00p 204.71p 200.50p 203.87p 47024
11/01/2016 199.50p 204.00p 199.50p 202.00p 23640
08/01/2016 202.50p 206.00p 200.50p 200.50p 35933
07/01/2016 199.75p 204.41p 199.00p 203.25p 109391
06/01/2016 209.56p 210.00p 206.89p 208.38p 24312
05/01/2016 208.00p 210.25p 206.54p 208.00p 57542
04/01/2016 210.50p 210.50p 206.25p 207.75p 88648
31/12/2015 210.04p 212.00p 210.04p 211.75p 13969
30/12/2015 213.00p 215.00p 211.25p 211.25p 78897
29/12/2015 213.25p 215.12p 213.25p 215.12p 6663
24/12/2015 212.50p 214.50p 212.50p 214.50p 24845
23/12/2015 214.50p 214.50p 212.25p 213.50p 8407
22/12/2015 209.50p 213.00p 209.50p 211.00p 16191
21/12/2015 210.00p 212.06p 209.50p 211.00p 21814
18/12/2015 213.00p 213.00p 209.00p 210.75p 7294
17/12/2015 212.00p 214.40p 209.50p 209.50p 47945
16/12/2015 208.00p 212.00p 208.00p 208.50p 15637
15/12/2015 207.50p 211.50p 207.50p 208.50p 24839
14/12/2015 209.00p 209.65p 206.00p 206.00p 55901
11/12/2015 209.00p 211.25p 205.00p 207.50p 49987
10/12/2015 211.90p 213.75p 210.00p 211.75p 36127
09/12/2015 210.50p 212.90p 210.50p 211.00p 23334
08/12/2015 212.00p 212.23p 209.33p 210.50p 52903
07/12/2015 213.50p 214.90p 212.50p 212.50p 21461
04/12/2015 214.00p 215.25p 212.00p 213.25p 33201
03/12/2015 215.75p 216.92p 212.00p 212.00p 51327
02/12/2015 215.00p 219.00p 213.91p 215.25p 43110
01/12/2015 215.00p 218.75p 214.00p 214.00p 57260
30/11/2015 215.50p 216.30p 214.50p 216.13p 22234
27/11/2015 214.75p 216.67p 214.09p 215.25p 40255
26/11/2015 216.00p 216.37p 215.00p 216.37p 21576
25/11/2015 215.92p 216.67p 214.00p 216.25p 13597
24/11/2015 214.00p 217.52p 212.27p 214.50p 83480
23/11/2015 216.17p 218.00p 215.90p 216.50p 14393
20/11/2015 217.00p 220.00p 217.00p 218.50p 20277
19/11/2015 216.25p 218.70p 216.25p 217.13p 29139
18/11/2015 214.00p 217.62p 214.00p 215.88p 21699
17/11/2015 218.00p 218.00p 214.25p 214.50p 49942
16/11/2015 213.00p 215.00p 212.25p 213.00p 54403
13/11/2015 211.00p 215.00p 210.98p 211.25p 77255
12/11/2015 217.53p 218.75p 215.49p 215.75p 26660
11/11/2015 217.00p 218.22p 215.25p 217.62p 32339
10/11/2015 219.00p 220.56p 217.00p 218.13p 48912
09/11/2015 222.50p 223.58p 219.25p 220.88p 91863
06/11/2015 225.10p 225.10p 222.50p 224.50p 33247
05/11/2015 224.00p 225.10p 222.13p 222.50p 44524
04/11/2015 226.00p 226.00p 223.00p 225.50p 12085
03/11/2015 223.00p 227.00p 223.00p 223.00p 46159
02/11/2015 222.50p 225.50p 221.75p 222.00p 43950
30/10/2015 225.00p 228.00p 223.50p 225.00p 19012
29/10/2015 226.50p 226.65p 224.00p 224.00p 27692
28/10/2015 227.00p 231.00p 227.00p 229.25p 8529
27/10/2015 227.00p 230.75p 227.00p 227.00p 32976
26/10/2015 230.00p 230.28p 227.76p 228.87p 17658
23/10/2015 226.70p 228.74p 226.70p 228.25p 7018
22/10/2015 226.80p 228.00p 225.87p 226.87p 20907
21/10/2015 225.87p 227.00p 224.00p 225.87p 24859
20/10/2015 225.00p 226.25p 223.00p 224.00p 24144
19/10/2015 227.00p 227.20p 225.00p 225.00p 50120
16/10/2015 227.00p 229.43p 227.00p 228.38p 31887
15/10/2015 227.00p 227.13p 225.52p 227.13p 5694
14/10/2015 225.00p 227.00p 224.00p 224.00p 13734
13/10/2015 226.00p 228.00p 226.00p 227.00p 12731
12/10/2015 229.00p 230.00p 227.00p 227.00p 28854
09/10/2015 229.00p 230.75p 229.00p 230.75p 13595
08/10/2015 227.50p 231.00p 227.00p 229.00p 17008
07/10/2015 227.50p 230.52p 227.50p 229.25p 13392
06/10/2015 227.00p 229.00p 226.00p 227.50p 12255
05/10/2015 227.00p 228.09p 225.85p 227.25p 37191
02/10/2015 223.00p 225.00p 221.50p 224.00p 30976
01/10/2015 224.00p 225.75p 223.50p 225.13p 17672
30/09/2015 223.00p 226.75p 223.00p 224.75p 22903
29/09/2015 219.25p 223.00p 219.25p 222.13p 30740
28/09/2015 223.50p 227.50p 223.50p 224.00p 3424
25/09/2015 225.96p 227.50p 221.00p 225.38p 5319
24/09/2015 224.00p 227.75p 221.00p 221.00p 11636
23/09/2015 222.00p 226.21p 222.00p 225.25p 27352
22/09/2015 224.00p 226.06p 220.53p 222.00p 50903
21/09/2015 227.00p 228.92p 224.94p 226.25p 26893
18/09/2015 229.06p 229.06p 224.91p 226.50p 13635
17/09/2015 227.00p 229.29p 226.50p 228.38p 23388
16/09/2015 230.00p 230.75p 226.25p 228.87p 28127
15/09/2015 226.50p 228.34p 226.00p 227.38p 16113
14/09/2015 227.50p 231.75p 226.50p 226.50p 33888
11/09/2015 229.50p 230.94p 228.50p 230.25p 22872
10/09/2015 232.00p 235.00p 229.50p 229.50p 21351
09/09/2015 233.00p 235.45p 233.00p 233.00p 26926
08/09/2015 232.00p 234.75p 230.00p 231.50p 23530
07/09/2015 229.52p 231.00p 229.50p 231.00p 15834
04/09/2015 231.00p 231.50p 227.90p 229.50p 14329
03/09/2015 230.60p 233.00p 230.60p 231.87p 7290
02/09/2015 228.00p 230.00p 227.50p 229.00p 15954
01/09/2015 228.50p 232.00p 227.00p 227.00p 52646
28/08/2015 231.50p 233.50p 230.20p 230.50p 28938
27/08/2015 232.00p 232.00p 229.00p 230.50p 39926
26/08/2015 222.00p 224.38p 220.00p 224.38p 43206
25/08/2015 222.00p 226.00p 220.43p 224.13p 72866
24/08/2015 218.75p 220.00p 214.00p 219.25p 139655
21/08/2015 231.00p 233.50p 224.00p 224.00p 94571
20/08/2015 233.00p 235.00p 232.30p 233.75p 28626
19/08/2015 234.00p 235.75p 232.00p 232.00p 22892
18/08/2015 234.97p 236.50p 233.80p 235.50p 25078
17/08/2015 233.75p 236.00p 233.00p 234.50p 41585
14/08/2015 234.00p 237.00p 233.00p 234.50p 36902
13/08/2015 236.00p 237.00p 234.00p 235.50p 38642
12/08/2015 232.75p 235.25p 232.75p 234.25p 18970
11/08/2015 236.00p 237.50p 234.50p 234.50p 46891
10/08/2015 238.00p 238.00p 236.00p 237.63p 36423
07/08/2015 236.50p 238.30p 236.50p 238.00p 36618
06/08/2015 236.50p 238.25p 236.50p 236.50p 12461
05/08/2015 235.50p 237.96p 234.50p 235.25p 57700
04/08/2015 237.00p 237.50p 234.75p 236.25p 18630
03/08/2015 235.50p 237.10p 234.40p 235.50p 13569
31/07/2015 233.92p 235.00p 232.00p 233.87p 39690
30/07/2015 233.00p 236.00p 232.00p 233.50p 27664
29/07/2015 234.50p 237.00p 233.00p 233.00p 24338
28/07/2015 233.25p 236.50p 233.25p 233.25p 16534
27/07/2015 234.00p 237.08p 233.50p 235.00p 54963
24/07/2015 239.50p 242.50p 237.75p 239.00p 22024
23/07/2015 239.50p 241.00p 239.50p 241.00p 25815
22/07/2015 240.00p 243.00p 238.50p 240.00p 28830
21/07/2015 242.50p 245.00p 242.45p 243.00p 21424
20/07/2015 244.00p 245.00p 242.00p 244.00p 18469
17/07/2015 241.50p 243.00p 241.50p 243.00p 12955
16/07/2015 241.50p 244.50p 241.50p 241.50p 8720
15/07/2015 241.50p 244.00p 241.00p 241.50p 48495
14/07/2015 241.00p 242.50p 241.00p 242.50p 28756
13/07/2015 241.00p 244.00p 241.00p 242.50p 43715
10/07/2015 238.00p 240.00p 238.00p 240.00p 32956
09/07/2015 235.00p 236.75p 233.75p 236.75p 25994
08/07/2015 235.00p 236.00p 234.40p 235.00p 32286
07/07/2015 234.50p 237.00p 234.50p 235.75p 30064
06/07/2015 232.00p 236.50p 232.00p 235.75p 31566
03/07/2015 234.75p 237.25p 234.75p 236.00p 5402
02/07/2015 235.75p 236.00p 233.50p 235.25p 51278
01/07/2015 235.75p 239.50p 235.50p 236.00p 61433
30/06/2015 235.75p 238.00p 235.75p 235.75p 26944
29/06/2015 234.75p 238.50p 234.03p 236.75p 76628
26/06/2015 240.75p 242.00p 239.00p 239.25p 44181
25/06/2015 241.50p 243.00p 241.00p 243.00p 71621
24/06/2015 242.00p 244.00p 241.50p 243.00p 40132

*Close Price adjusted for both dividends and splits