Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/09/2014 246.25p 248.05p 246.00p 246.00p 8667
04/09/2014 248.25p 250.00p 246.00p 246.00p 40534
03/09/2014 248.95p 250.69p 246.00p 249.87p 21248
02/09/2014 246.00p 249.50p 246.00p 246.00p 40460
01/09/2014 247.84p 248.50p 245.00p 247.00p 28829
29/08/2014 243.50p 248.50p 243.50p 245.00p 23845
28/08/2014 246.00p 247.41p 243.50p 243.50p 33741
27/08/2014 247.16p 249.75p 246.81p 247.87p 29815
26/08/2014 247.87p 249.14p 246.50p 247.87p 39169
22/08/2014 242.00p 246.00p 242.00p 246.00p 49970
21/08/2014 242.50p 246.00p 242.50p 243.88p 29581
20/08/2014 243.00p 246.00p 242.00p 246.00p 17120
19/08/2014 243.50p 246.00p 243.50p 244.00p 24214
18/08/2014 243.50p 245.53p 243.50p 243.50p 21384
15/08/2014 242.75p 245.89p 241.00p 241.00p 44716
14/08/2014 243.00p 245.25p 241.50p 241.50p 44637
13/08/2014 241.75p 244.32p 241.67p 242.25p 51072
12/08/2014 243.25p 244.75p 240.50p 240.50p 37157
11/08/2014 241.28p 244.75p 240.34p 243.00p 42525
08/08/2014 241.00p 242.39p 239.91p 240.00p 67080
07/08/2014 243.00p 245.39p 242.00p 242.00p 30137
06/08/2014 245.00p 248.01p 243.00p 243.00p 22194
05/08/2014 247.00p 250.37p 246.50p 246.50p 13184
04/08/2014 247.00p 250.75p 247.00p 247.00p 44225
01/08/2014 248.25p 251.19p 247.00p 247.00p 42128
31/07/2014 248.75p 252.25p 248.15p 249.25p 36804
30/07/2014 254.50p 254.71p 249.25p 251.50p 19731
29/07/2014 252.26p 254.25p 252.26p 253.25p 6726
28/07/2014 252.59p 253.71p 251.45p 251.75p 22534
25/07/2014 253.00p 254.00p 250.00p 253.00p 20102
24/07/2014 251.25p 255.00p 251.00p 251.00p 13233
23/07/2014 251.00p 256.00p 251.00p 251.00p 24857
22/07/2014 255.75p 256.00p 251.94p 256.00p 29726
21/07/2014 253.86p 253.86p 250.00p 252.00p 18307
18/07/2014 253.25p 256.00p 250.00p 250.50p 3725
17/07/2014 255.75p 256.00p 252.30p 256.00p 23063
16/07/2014 256.00p 256.00p 251.50p 256.00p 19822
15/07/2014 253.25p 257.00p 251.11p 251.25p 19265
14/07/2014 255.75p 257.00p 252.48p 257.00p 75571
11/07/2014 254.00p 255.00p 251.28p 254.75p 27396
10/07/2014 252.00p 254.25p 250.25p 254.25p 25869
09/07/2014 254.25p 255.00p 252.00p 255.00p 42741
08/07/2014 255.25p 257.54p 254.00p 257.00p 35910
07/07/2014 257.25p 260.00p 256.00p 258.50p 38196
04/07/2014 259.75p 260.00p 256.80p 260.00p 46976
03/07/2014 255.00p 259.75p 254.95p 259.75p 33702
02/07/2014 255.00p 259.12p 255.00p 255.00p 34663
01/07/2014 257.20p 259.00p 255.78p 258.50p 30988
30/06/2014 255.40p 258.00p 252.00p 256.50p 34546
27/06/2014 254.25p 257.56p 252.00p 252.00p 26003
26/06/2014 255.75p 257.00p 252.95p 257.00p 10323
25/06/2014 255.75p 257.00p 253.50p 256.00p 29963
24/06/2014 258.92p 259.25p 256.50p 256.50p 19475
23/06/2014 259.25p 259.25p 255.91p 259.25p 28463
20/06/2014 258.75p 258.75p 256.25p 258.75p 21299
19/06/2014 259.75p 260.01p 255.25p 258.50p 65666
18/06/2014 258.75p 258.75p 254.48p 258.50p 27474
17/06/2014 256.75p 256.75p 253.00p 253.00p 16416
16/06/2014 258.00p 258.01p 255.50p 256.25p 27184
13/06/2014 256.25p 258.75p 256.00p 256.00p 17755
12/06/2014 256.25p 258.17p 256.00p 256.00p 33824
11/06/2014 256.25p 258.75p 256.00p 256.00p 20191
10/06/2014 258.50p 261.50p 256.59p 257.50p 46296
09/06/2014 259.00p 261.75p 256.00p 260.00p 37780
06/06/2014 254.75p 258.50p 254.75p 256.00p 10353
05/06/2014 255.25p 258.75p 255.00p 255.00p 40868
04/06/2014 257.00p 257.92p 255.00p 257.00p 35706
03/06/2014 255.00p 257.00p 255.00p 255.00p 35580
02/06/2014 255.50p 258.28p 255.50p 257.50p 35516
30/05/2014 258.00p 258.00p 255.00p 257.00p 41602
29/05/2014 254.00p 256.75p 253.36p 255.00p 48458
28/05/2014 253.50p 256.00p 253.18p 254.00p 25223
27/05/2014 253.00p 255.75p 251.22p 253.50p 62255
23/05/2014 255.00p 256.38p 253.00p 254.00p 26238
22/05/2014 255.40p 258.50p 255.04p 256.75p 22682
21/05/2014 258.75p 259.50p 255.25p 259.50p 36583
20/05/2014 259.00p 259.25p 255.03p 259.00p 18253
19/05/2014 259.00p 259.00p 255.04p 259.00p 27949
16/05/2014 255.75p 259.25p 255.50p 258.75p 13070
15/05/2014 258.00p 260.56p 255.80p 258.00p 16448
14/05/2014 259.50p 259.50p 255.75p 259.50p 26548
13/05/2014 258.75p 259.50p 256.00p 259.50p 40744
12/05/2014 253.25p 258.75p 253.00p 258.25p 48617
09/05/2014 255.67p 256.59p 252.25p 254.00p 19996
08/05/2014 254.00p 256.00p 251.50p 256.00p 14006
07/05/2014 251.75p 252.75p 250.50p 251.50p 22111
06/05/2014 252.25p 254.50p 251.00p 252.00p 27836
02/05/2014 253.00p 256.17p 252.50p 253.50p 46188
01/05/2014 254.30p 254.75p 252.50p 253.50p 34901
30/04/2014 251.25p 255.43p 251.00p 251.00p 28512
29/04/2014 252.00p 254.00p 251.36p 254.00p 38672
28/04/2014 250.75p 253.50p 249.95p 253.50p 59275
25/04/2014 253.50p 253.50p 250.60p 253.50p 19159
24/04/2014 252.50p 253.50p 250.00p 251.00p 55952
23/04/2014 249.00p 251.75p 249.00p 250.00p 14442
22/04/2014 251.00p 251.50p 247.25p 251.50p 45161
17/04/2014 246.50p 246.50p 244.06p 246.50p 16980
16/04/2014 245.50p 246.50p 243.37p 246.50p 18106
15/04/2014 242.00p 243.00p 239.00p 239.00p 24931
14/04/2014 242.00p 243.75p 239.00p 242.00p 47890
11/04/2014 242.75p 243.75p 240.00p 243.75p 35618
10/04/2014 247.00p 248.22p 243.50p 245.00p 43073
09/04/2014 243.00p 246.00p 241.00p 244.00p 28690
08/04/2014 245.00p 246.57p 239.00p 241.00p 56921
07/04/2014 247.00p 249.36p 245.00p 245.00p 46549
04/04/2014 248.00p 250.75p 248.00p 248.50p 49400
03/04/2014 249.00p 252.25p 248.50p 249.50p 23662
02/04/2014 250.00p 252.50p 248.50p 248.50p 38142
01/04/2014 251.25p 254.50p 250.85p 252.50p 28407
31/03/2014 252.25p 252.25p 246.00p 252.25p 29157
28/03/2014 249.00p 249.56p 245.00p 246.00p 33237
27/03/2014 247.75p 248.89p 245.00p 245.00p 33165
26/03/2014 248.25p 251.75p 246.63p 247.00p 28298
25/03/2014 246.00p 251.00p 246.00p 247.50p 31447
24/03/2014 247.25p 250.29p 246.60p 247.25p 46041
21/03/2014 244.50p 250.59p 244.50p 247.25p 30789
20/03/2014 248.00p 248.00p 244.50p 248.00p 28718
19/03/2014 246.00p 251.00p 246.00p 246.00p 18051
18/03/2014 247.25p 249.50p 245.91p 247.75p 27936
17/03/2014 243.50p 246.75p 242.00p 243.50p 28911
14/03/2014 244.75p 246.25p 243.16p 245.00p 25522
13/03/2014 247.00p 247.00p 243.25p 246.25p 19247
12/03/2014 247.75p 250.00p 244.25p 246.00p 45900
11/03/2014 249.75p 250.57p 246.00p 250.00p 39590
10/03/2014 246.00p 251.00p 246.00p 246.00p 25533
07/03/2014 252.75p 252.75p 250.00p 250.00p 16099
06/03/2014 249.25p 252.00p 249.25p 250.00p 18295
05/03/2014 249.25p 252.96p 248.68p 251.00p 37572
04/03/2014 247.00p 254.00p 245.00p 254.00p 30492
03/03/2014 246.25p 250.00p 242.00p 245.00p 17286
28/02/2014 249.00p 251.00p 247.00p 248.00p 49721
27/02/2014 246.00p 249.63p 246.00p 247.00p 33218
26/02/2014 251.25p 251.44p 248.25p 249.25p 20531
25/02/2014 248.25p 251.00p 248.00p 251.00p 41470
24/02/2014 247.75p 249.00p 245.75p 249.00p 23328
21/02/2014 246.50p 248.00p 245.51p 248.00p 21865
20/02/2014 246.50p 246.50p 242.75p 246.50p 20288
19/02/2014 247.00p 247.42p 243.07p 245.00p 46418
18/02/2014 244.00p 248.00p 242.00p 246.37p 29946
17/02/2014 242.25p 246.23p 242.00p 242.00p 22381
14/02/2014 242.25p 245.00p 240.25p 245.00p 28228
13/02/2014 240.25p 242.75p 240.00p 240.25p 74019
12/02/2014 243.50p 244.54p 240.50p 242.13p 73308
11/02/2014 241.00p 243.27p 238.50p 240.50p 36914
10/02/2014 238.50p 241.75p 237.60p 238.50p 44522
07/02/2014 238.75p 238.75p 234.00p 236.00p 17580
06/02/2014 234.25p 235.50p 231.00p 234.00p 10964
05/02/2014 230.75p 233.25p 229.55p 231.00p 45328
04/02/2014 230.84p 234.25p 230.47p 231.63p 28139
03/02/2014 234.25p 234.50p 231.42p 234.25p 40953
31/01/2014 233.75p 235.00p 229.03p 233.00p 21967
30/01/2014 234.00p 235.00p 230.75p 235.00p 20031
29/01/2014 234.00p 235.25p 231.25p 234.00p 34647
28/01/2014 231.00p 236.25p 231.00p 232.50p 25221
27/01/2014 231.25p 234.86p 230.25p 231.00p 51524
24/01/2014 234.00p 240.00p 234.00p 234.00p 25664
23/01/2014 241.50p 241.50p 239.00p 240.00p 36600
22/01/2014 239.50p 241.50p 239.50p 239.50p 34735
21/01/2014 242.00p 242.00p 240.40p 240.50p 40448
20/01/2014 242.00p 242.00p 238.00p 242.00p 61133
17/01/2014 241.00p 242.00p 237.00p 242.00p 39780
16/01/2014 239.75p 241.00p 237.00p 237.00p 14295
15/01/2014 239.50p 240.75p 238.00p 239.88p 25888
14/01/2014 237.75p 240.50p 236.94p 240.50p 26532
13/01/2014 242.00p 242.00p 238.25p 240.25p 46096
10/01/2014 241.00p 242.00p 238.44p 242.00p 25509
09/01/2014 238.75p 241.75p 238.00p 240.00p 32996
08/01/2014 241.00p 241.75p 238.80p 241.75p 8346
07/01/2014 239.23p 241.50p 239.23p 239.88p 9905
06/01/2014 240.00p 241.50p 238.50p 239.00p 27495
03/01/2014 240.00p 241.23p 239.25p 240.00p 17208
02/01/2014 240.65p 242.00p 238.55p 239.88p 29585
31/12/2013 240.25p 245.00p 240.25p 240.25p 7114
30/12/2013 244.00p 245.00p 238.63p 245.00p 34590
27/12/2013 241.75p 242.00p 238.00p 241.75p 10168
24/12/2013 242.00p 242.00p 238.63p 242.00p 18721
23/12/2013 238.00p 241.75p 238.00p 238.00p 43912
20/12/2013 240.25p 242.00p 238.00p 242.00p 22368
19/12/2013 237.00p 240.00p 234.50p 238.00p 39008
18/12/2013 235.25p 236.47p 232.55p 234.50p 68944
17/12/2013 232.25p 234.25p 232.25p 233.00p 23134
16/12/2013 229.50p 234.19p 229.50p 233.75p 40983
13/12/2013 230.63p 230.75p 228.65p 229.75p 13575
12/12/2013 230.00p 230.00p 227.50p 228.75p 103515
11/12/2013 230.00p 233.00p 230.00p 230.00p 33890
10/12/2013 233.00p 234.00p 230.83p 232.38p 56638
09/12/2013 232.50p 235.00p 231.50p 233.00p 37292
06/12/2013 230.00p 235.00p 228.25p 235.00p 49754
05/12/2013 231.75p 232.00p 228.50p 230.00p 72453
04/12/2013 233.00p 233.77p 230.00p 233.00p 32163
03/12/2013 232.00p 234.50p 230.50p 234.50p 78732
02/12/2013 234.52p 237.50p 232.96p 233.63p 23015
29/11/2013 237.50p 237.50p 234.00p 237.50p 27958
28/11/2013 236.00p 237.00p 233.25p 237.00p 54197
27/11/2013 236.75p 237.00p 233.00p 236.00p 40525
26/11/2013 236.25p 238.20p 233.00p 233.00p 47538
25/11/2013 236.94p 239.90p 236.00p 237.88p 48916
22/11/2013 236.00p 240.40p 235.38p 236.00p 38132
21/11/2013 237.00p 239.72p 237.00p 237.00p 21912
20/11/2013 237.25p 240.25p 237.00p 237.00p 40308

*Close Price adjusted for both dividends and splits