Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/06/2015 245.75p 245.75p 242.00p 242.25p 87445
22/06/2015 243.75p 243.75p 240.25p 241.50p 68414
19/06/2015 237.25p 240.00p 233.75p 235.00p 915850
18/06/2015 237.25p 240.00p 236.94p 238.00p 117275
17/06/2015 239.50p 239.75p 237.75p 239.25p 44846
16/06/2015 237.50p 240.50p 237.00p 237.00p 148314
15/06/2015 240.00p 243.50p 239.00p 239.00p 72391
12/06/2015 241.50p 243.25p 241.00p 242.13p 41667
11/06/2015 242.25p 245.75p 241.75p 241.75p 38882
10/06/2015 243.00p 245.75p 242.75p 242.75p 57480
09/06/2015 246.75p 247.00p 242.77p 244.50p 76009
08/06/2015 248.22p 248.75p 245.50p 246.62p 46274
05/06/2015 244.25p 248.47p 244.25p 246.00p 48938
04/06/2015 249.25p 249.25p 246.13p 249.00p 24651
03/06/2015 250.75p 252.00p 248.27p 252.00p 26455
02/06/2015 251.00p 251.99p 246.04p 249.25p 77340
01/06/2015 251.00p 253.75p 251.00p 251.00p 20865
29/05/2015 253.75p 255.75p 251.25p 252.13p 38583
28/05/2015 252.64p 255.75p 252.64p 254.75p 14678
27/05/2015 255.00p 255.00p 251.43p 254.38p 58714
26/05/2015 256.00p 256.50p 253.13p 255.00p 34622
22/05/2015 256.75p 259.00p 255.54p 259.00p 34778
21/05/2015 257.50p 257.63p 255.25p 255.25p 17567
20/05/2015 258.00p 258.75p 255.25p 255.25p 30153
19/05/2015 256.00p 261.00p 255.50p 256.12p 99805
18/05/2015 254.50p 255.75p 252.25p 252.25p 61072
15/05/2015 253.25p 256.64p 252.00p 252.00p 23197
14/05/2015 250.00p 252.75p 248.04p 251.25p 18242
13/05/2015 250.00p 251.22p 248.50p 248.50p 22685
12/05/2015 249.50p 253.38p 247.50p 248.00p 30937
11/05/2015 254.00p 256.75p 251.50p 251.50p 62740
08/05/2015 252.50p 253.50p 248.96p 253.00p 33620
07/05/2015 240.25p 245.90p 240.25p 243.00p 22259
06/05/2015 245.75p 247.04p 243.75p 244.00p 14994
05/05/2015 243.00p 247.50p 243.00p 244.50p 18323
01/05/2015 244.25p 247.36p 243.00p 243.00p 69750
30/04/2015 244.25p 247.75p 244.00p 244.00p 38150
29/04/2015 246.50p 249.75p 244.25p 244.50p 68751
28/04/2015 247.25p 249.75p 246.00p 246.00p 17065
27/04/2015 249.00p 250.00p 246.25p 250.00p 10339
24/04/2015 246.25p 248.75p 246.00p 246.00p 9444
23/04/2015 245.50p 247.78p 245.00p 245.00p 18037
22/04/2015 247.75p 248.00p 245.25p 245.25p 27628
21/04/2015 248.00p 251.01p 244.94p 248.25p 36663
20/04/2015 243.75p 246.03p 242.51p 243.25p 79623
17/04/2015 248.75p 251.75p 243.75p 247.00p 50703
16/04/2015 254.00p 254.00p 249.73p 250.62p 20984
15/04/2015 250.25p 253.49p 250.25p 251.00p 16036
14/04/2015 249.92p 252.75p 249.92p 252.38p 38486
13/04/2015 252.25p 254.75p 251.00p 252.75p 46217
10/04/2015 253.25p 254.33p 251.77p 252.00p 31907
09/04/2015 252.25p 255.75p 252.00p 252.00p 19307
08/04/2015 253.00p 254.52p 250.75p 253.75p 39121
07/04/2015 250.85p 253.75p 250.85p 253.00p 38074
02/04/2015 251.25p 251.25p 249.00p 250.87p 8073
01/04/2015 250.50p 254.00p 249.90p 254.00p 19184
31/03/2015 251.25p 252.00p 247.75p 252.00p 37610
30/03/2015 249.75p 252.00p 247.65p 250.00p 62626
27/03/2015 248.06p 248.75p 246.52p 247.62p 24805
26/03/2015 246.25p 248.17p 245.50p 247.25p 30339
25/03/2015 251.50p 253.00p 249.06p 252.00p 46779
24/03/2015 250.50p 251.80p 247.00p 249.25p 80055
23/03/2015 254.75p 254.75p 249.25p 250.50p 32126
20/03/2015 251.00p 252.40p 250.50p 251.00p 25500
19/03/2015 251.50p 251.50p 249.65p 251.25p 28850
18/03/2015 251.25p 251.25p 248.50p 250.75p 24208
17/03/2015 250.00p 251.75p 247.36p 249.13p 26899
16/03/2015 249.80p 249.84p 247.00p 249.13p 19566
13/03/2015 249.75p 250.75p 247.00p 247.00p 12510
12/03/2015 246.00p 250.25p 244.25p 246.00p 31706
11/03/2015 247.25p 247.25p 244.06p 246.00p 21932
10/03/2015 249.25p 249.25p 243.00p 243.00p 34034
09/03/2015 250.00p 252.70p 248.50p 250.25p 48243
06/03/2015 253.00p 256.75p 251.25p 251.25p 43489
05/03/2015 252.00p 255.75p 252.00p 255.12p 11391
04/03/2015 253.00p 255.75p 252.00p 252.00p 41890
03/03/2015 255.00p 258.10p 253.00p 253.00p 47482
02/03/2015 253.50p 258.50p 253.50p 255.00p 45870
27/02/2015 254.00p 256.25p 253.45p 253.50p 35991
26/02/2015 253.50p 256.50p 253.50p 254.00p 25777
25/02/2015 252.00p 256.02p 252.00p 256.00p 36387
24/02/2015 250.00p 254.87p 250.00p 252.00p 17703
23/02/2015 252.25p 253.00p 250.00p 251.75p 38623
20/02/2015 251.25p 252.75p 250.00p 250.00p 20969
19/02/2015 250.50p 253.43p 249.78p 250.00p 37069
18/02/2015 251.00p 252.10p 250.00p 250.00p 18589
17/02/2015 249.00p 250.75p 248.75p 249.87p 7383
16/02/2015 252.25p 252.50p 248.94p 252.50p 24909
13/02/2015 252.00p 252.25p 249.00p 249.00p 13362
12/02/2015 252.25p 252.50p 249.25p 252.50p 13604
11/02/2015 251.00p 252.00p 247.31p 252.00p 41199
10/02/2015 249.25p 249.75p 245.75p 249.75p 25660
09/02/2015 246.25p 248.34p 245.50p 245.50p 38619
06/02/2015 249.75p 249.75p 247.00p 247.00p 47581
05/02/2015 250.25p 250.25p 247.81p 249.25p 7276
04/02/2015 250.00p 251.60p 249.30p 249.75p 7460
03/02/2015 255.00p 255.00p 251.29p 255.00p 50051
02/02/2015 250.50p 252.75p 249.16p 251.25p 56087
30/01/2015 250.25p 252.47p 249.50p 249.50p 19571
29/01/2015 248.00p 250.00p 247.75p 250.00p 10079
28/01/2015 250.25p 251.75p 249.03p 251.00p 25408
27/01/2015 251.25p 254.75p 249.50p 249.50p 25265
26/01/2015 249.29p 254.00p 249.29p 252.50p 4909
23/01/2015 257.00p 257.00p 251.50p 254.00p 28404
22/01/2015 255.00p 256.00p 252.29p 256.00p 25832
21/01/2015 250.75p 253.75p 247.60p 253.75p 33225
20/01/2015 248.25p 251.75p 248.00p 248.00p 16472
19/01/2015 245.59p 248.25p 245.57p 248.00p 23817
16/01/2015 248.00p 248.25p 245.50p 248.25p 19976
15/01/2015 246.25p 248.00p 244.27p 246.00p 14865
14/01/2015 245.00p 247.38p 243.00p 245.00p 21170
13/01/2015 248.25p 251.00p 245.25p 248.00p 40356
12/01/2015 249.00p 249.00p 245.50p 245.75p 29358
09/01/2015 246.00p 251.00p 245.75p 246.00p 21641
08/01/2015 247.00p 250.75p 246.22p 250.00p 19075
07/01/2015 244.50p 246.00p 243.41p 246.00p 7659
06/01/2015 245.00p 245.00p 238.37p 244.50p 49621
05/01/2015 245.00p 246.41p 242.39p 242.75p 12717
02/01/2015 250.00p 250.00p 244.00p 244.00p 21841
31/12/2014 251.27p 252.00p 248.15p 251.25p 7577
30/12/2014 249.50p 252.00p 249.50p 249.50p 9159
29/12/2014 253.75p 253.75p 249.67p 253.75p 44125
24/12/2014 251.75p 251.75p 249.27p 249.87p 7398
23/12/2014 247.75p 251.75p 247.75p 248.00p 6895
22/12/2014 251.75p 251.75p 248.10p 249.75p 13807
19/12/2014 251.25p 251.25p 243.00p 251.25p 3528
18/12/2014 242.00p 247.50p 242.00p 243.00p 28447
17/12/2014 242.00p 243.75p 239.50p 240.00p 18640
16/12/2014 240.50p 243.50p 237.98p 242.00p 65848
15/12/2014 241.00p 244.67p 238.00p 238.00p 24541
12/12/2014 244.25p 245.06p 242.00p 243.00p 26291
11/12/2014 245.25p 248.59p 245.00p 245.00p 36502
10/12/2014 245.00p 248.72p 244.50p 245.00p 27211
09/12/2014 245.00p 248.94p 243.50p 243.50p 20801
08/12/2014 250.00p 252.01p 248.00p 248.00p 36715
05/12/2014 248.00p 252.64p 248.00p 250.00p 25062
04/12/2014 248.00p 251.40p 248.00p 248.75p 21515
03/12/2014 248.00p 252.00p 248.00p 248.00p 5028
02/12/2014 245.50p 250.50p 245.50p 248.00p 19190
01/12/2014 247.00p 250.25p 247.00p 247.38p 27786
28/11/2014 251.00p 252.50p 248.50p 249.00p 29939
27/11/2014 251.25p 253.48p 250.75p 251.25p 8950
26/11/2014 249.50p 253.00p 249.25p 249.25p 19056
25/11/2014 252.00p 252.75p 249.00p 252.25p 13253
24/11/2014 250.25p 253.75p 249.75p 249.75p 11916
21/11/2014 248.25p 252.25p 248.00p 249.25p 10449
20/11/2014 253.00p 253.00p 248.25p 248.25p 19714
19/11/2014 254.00p 254.00p 250.00p 250.00p 20431
18/11/2014 253.00p 254.00p 250.62p 254.00p 36387
17/11/2014 250.25p 252.00p 246.25p 252.00p 71428
14/11/2014 250.25p 250.99p 247.25p 249.38p 18838
13/11/2014 250.24p 250.72p 247.00p 249.00p 6030
12/11/2014 251.25p 251.25p 247.50p 250.00p 17341
11/11/2014 248.25p 251.25p 247.50p 251.25p 48600
10/11/2014 249.50p 250.00p 246.75p 250.00p 11915
07/11/2014 242.25p 246.25p 242.25p 245.75p 23657
06/11/2014 246.25p 246.75p 242.00p 243.75p 21564
05/11/2014 245.75p 247.25p 243.75p 245.00p 25212
04/11/2014 248.00p 248.20p 244.00p 244.50p 46928
03/11/2014 249.00p 249.00p 245.17p 246.00p 53505
31/10/2014 250.00p 250.00p 246.50p 246.50p 31937
30/10/2014 240.00p 245.00p 237.19p 244.50p 32221
29/10/2014 236.75p 240.00p 236.75p 236.75p 14198
28/10/2014 238.75p 238.75p 237.00p 237.00p 6456
27/10/2014 234.75p 236.00p 231.75p 235.50p 10627
24/10/2014 233.50p 233.50p 230.25p 233.50p 37651
23/10/2014 233.04p 235.00p 230.00p 232.63p 23010
22/10/2014 234.00p 236.04p 233.72p 235.00p 15426
21/10/2014 231.75p 235.25p 230.63p 233.00p 23143
20/10/2014 233.25p 234.63p 231.00p 231.00p 39500
17/10/2014 229.00p 232.99p 224.41p 231.12p 32509
16/10/2014 225.75p 226.60p 216.26p 221.50p 56590
15/10/2014 230.00p 231.33p 224.73p 225.75p 58040
14/10/2014 228.25p 232.71p 227.45p 231.38p 30799
13/10/2014 227.75p 231.78p 225.56p 227.75p 102938
10/10/2014 231.00p 232.22p 230.15p 230.75p 19998
09/10/2014 236.75p 238.75p 233.15p 233.38p 11679
08/10/2014 233.25p 237.89p 231.64p 234.50p 72698
07/10/2014 236.75p 240.25p 234.50p 236.75p 37131
06/10/2014 239.50p 240.25p 235.53p 240.25p 30608
03/10/2014 234.00p 237.75p 234.00p 234.00p 16623
02/10/2014 237.18p 237.18p 232.25p 233.75p 15704
01/10/2014 234.00p 238.95p 234.00p 234.00p 18216
30/09/2014 241.92p 243.75p 241.00p 242.00p 23237
29/09/2014 242.70p 243.18p 240.25p 242.13p 20615
26/09/2014 240.50p 243.75p 240.50p 240.50p 32300
25/09/2014 244.75p 246.50p 242.50p 242.50p 34874
24/09/2014 245.25p 245.50p 243.00p 243.00p 8857
23/09/2014 245.00p 247.00p 242.25p 243.88p 33700
22/09/2014 246.75p 247.50p 244.50p 247.00p 26392
19/09/2014 245.00p 250.00p 244.38p 250.00p 39668
18/09/2014 242.75p 244.59p 242.13p 242.75p 21822
17/09/2014 242.50p 243.40p 241.00p 241.00p 18503
16/09/2014 239.50p 241.75p 238.25p 239.75p 41704
15/09/2014 242.74p 243.19p 241.32p 241.75p 31732
12/09/2014 240.75p 244.50p 240.75p 241.50p 9922
11/09/2014 240.50p 242.00p 240.28p 241.00p 23780
10/09/2014 240.50p 242.50p 240.50p 242.50p 30270
09/09/2014 241.25p 243.38p 241.00p 241.00p 37964
08/09/2014 246.25p 247.22p 241.00p 241.00p 35274

*Close Price adjusted for both dividends and splits