Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2013 237.25p 241.00p 237.25p 241.00p 21353
18/11/2013 240.00p 242.00p 236.00p 242.00p 37328
15/11/2013 238.01p 239.75p 237.50p 238.37p 23115
14/11/2013 239.00p 239.75p 235.00p 238.00p 26392
13/11/2013 238.50p 241.33p 237.00p 238.50p 37718
12/11/2013 241.92p 242.50p 239.75p 240.63p 7971
11/11/2013 242.25p 242.50p 240.88p 242.50p 33410
08/11/2013 241.00p 241.10p 238.04p 239.00p 34401
07/11/2013 241.25p 244.40p 239.25p 240.25p 59055
06/11/2013 240.50p 243.20p 239.00p 242.25p 13428
05/11/2013 240.25p 242.00p 239.00p 239.00p 31151
04/11/2013 238.00p 243.53p 238.00p 241.75p 99315
01/11/2013 239.90p 240.31p 237.50p 238.63p 61081
31/10/2013 238.00p 240.50p 237.85p 238.75p 32844
30/10/2013 240.25p 240.50p 239.00p 240.50p 58811
29/10/2013 239.50p 239.50p 236.77p 239.50p 35917
28/10/2013 236.22p 239.53p 235.85p 238.12p 42017
25/10/2013 237.75p 239.00p 236.52p 238.75p 29363
24/10/2013 235.25p 238.75p 235.00p 237.00p 43500
23/10/2013 235.25p 238.50p 235.00p 235.00p 17641
22/10/2013 237.99p 238.50p 236.00p 238.50p 46102
21/10/2013 238.00p 238.42p 235.50p 237.00p 44024
18/10/2013 236.75p 238.00p 233.00p 238.00p 21974
17/10/2013 235.25p 236.00p 233.00p 233.00p 32500
16/10/2013 232.50p 234.75p 232.50p 234.25p 16810
15/10/2013 235.50p 235.50p 232.50p 233.87p 30097
14/10/2013 231.00p 234.12p 230.50p 231.50p 25901
11/10/2013 233.00p 234.00p 230.25p 234.00p 40938
10/10/2013 230.15p 232.00p 227.50p 232.00p 25875
09/10/2013 229.00p 230.91p 227.25p 228.38p 20833
08/10/2013 230.36p 231.75p 229.00p 230.00p 21816
07/10/2013 231.25p 233.72p 229.00p 229.00p 23679
04/10/2013 233.00p 235.50p 230.90p 235.50p 43495
03/10/2013 233.25p 234.00p 230.75p 231.50p 29101
02/10/2013 232.25p 234.72p 230.00p 230.25p 19652
01/10/2013 235.50p 238.00p 233.29p 238.00p 49464
30/09/2013 232.00p 235.40p 232.00p 232.00p 22462
27/09/2013 237.00p 237.65p 233.00p 233.00p 29455
26/09/2013 237.75p 242.00p 236.00p 242.00p 48891
25/09/2013 241.74p 241.74p 236.75p 239.50p 30356
24/09/2013 238.00p 242.24p 236.75p 242.00p 47124
23/09/2013 239.00p 239.00p 236.50p 238.00p 67569
20/09/2013 238.00p 250.75p 236.12p 250.75p 71417
19/09/2013 237.00p 239.75p 235.00p 237.12p 48533
18/09/2013 233.75p 235.00p 232.00p 235.00p 24733
17/09/2013 232.50p 234.00p 230.50p 233.25p 76635
16/09/2013 233.75p 234.00p 230.50p 234.00p 29555
13/09/2013 232.25p 232.50p 228.00p 232.50p 19870
12/09/2013 230.50p 232.75p 228.00p 228.00p 39386
11/09/2013 232.73p 233.00p 230.00p 231.50p 41316
10/09/2013 230.50p 232.75p 228.50p 230.00p 42451
09/09/2013 229.00p 232.25p 228.50p 228.50p 37949
06/09/2013 231.75p 232.50p 228.75p 231.75p 23691
05/09/2013 229.00p 232.50p 228.50p 232.50p 26873
04/09/2013 231.25p 233.00p 229.00p 233.00p 33587
03/09/2013 234.45p 234.45p 231.23p 231.87p 16392
02/09/2013 232.25p 235.50p 231.50p 233.50p 25692
30/08/2013 231.00p 234.00p 230.25p 231.50p 12266
29/08/2013 234.75p 234.75p 233.00p 234.00p 28031
28/08/2013 234.00p 237.25p 232.75p 233.00p 18894
27/08/2013 233.25p 237.25p 231.50p 237.25p 54395
23/08/2013 234.00p 235.50p 231.85p 235.50p 20549
22/08/2013 233.25p 234.00p 231.25p 233.63p 21525
21/08/2013 233.75p 234.00p 231.00p 233.50p 40333
20/08/2013 231.50p 232.24p 228.00p 230.00p 30530
19/08/2013 233.50p 236.00p 231.25p 232.00p 31346
16/08/2013 236.50p 238.75p 233.00p 234.25p 30525
15/08/2013 240.75p 240.75p 236.25p 238.75p 13668
14/08/2013 241.88p 241.88p 238.05p 239.12p 37109
13/08/2013 241.50p 241.88p 238.50p 239.37p 34519
12/08/2013 239.64p 239.98p 237.51p 238.50p 20092
09/08/2013 239.50p 239.50p 236.75p 238.88p 13488
08/08/2013 235.76p 239.40p 235.76p 236.75p 31835
07/08/2013 239.00p 239.00p 235.25p 237.00p 26719
06/08/2013 240.06p 241.00p 237.76p 238.75p 10135
05/08/2013 242.00p 242.24p 238.85p 239.00p 27164
02/08/2013 238.50p 242.00p 238.50p 242.00p 43169
01/08/2013 236.25p 240.50p 236.25p 239.12p 51003
31/07/2013 236.00p 239.75p 236.00p 238.37p 31950
30/07/2013 238.00p 238.53p 236.25p 237.37p 36268
29/07/2013 236.00p 237.34p 236.00p 236.12p 9821
26/07/2013 236.25p 237.32p 233.75p 236.25p 12823
25/07/2013 238.50p 238.50p 232.75p 234.00p 40887
24/07/2013 239.75p 240.18p 237.50p 238.50p 17075
23/07/2013 239.70p 240.00p 237.59p 238.25p 32633
22/07/2013 238.00p 239.09p 236.96p 239.00p 40711
19/07/2013 237.75p 237.75p 236.50p 236.50p 20475
18/07/2013 234.50p 238.00p 234.50p 236.75p 9570
17/07/2013 238.00p 238.00p 233.50p 235.37p 36172
16/07/2013 235.00p 237.24p 234.50p 235.37p 7610
15/07/2013 234.00p 237.00p 233.00p 237.00p 30039
12/07/2013 235.25p 236.00p 230.25p 233.63p 78688
11/07/2013 234.25p 235.25p 230.25p 230.25p 51603
10/07/2013 230.00p 232.00p 228.50p 232.00p 22913
09/07/2013 227.00p 232.21p 227.00p 228.50p 54460
08/07/2013 224.25p 230.25p 224.00p 226.75p 47065
05/07/2013 228.00p 229.42p 224.00p 224.00p 42926
04/07/2013 223.00p 227.50p 220.13p 227.50p 58387
03/07/2013 221.00p 221.00p 218.00p 218.00p 16610
02/07/2013 226.00p 227.75p 223.75p 225.75p 58916
01/07/2013 223.50p 226.00p 221.00p 226.00p 61379
28/06/2013 223.50p 224.50p 221.00p 221.00p 27334
27/06/2013 222.75p 224.50p 221.35p 224.50p 16995
26/06/2013 219.75p 221.37p 215.75p 220.50p 78730
25/06/2013 217.40p 218.00p 213.50p 216.88p 30211
24/06/2013 218.00p 222.00p 213.50p 213.50p 90708
21/06/2013 219.00p 222.49p 218.62p 222.00p 68599
20/06/2013 220.00p 224.75p 216.05p 219.25p 59491
19/06/2013 228.75p 228.75p 224.75p 224.75p 83569
18/06/2013 227.00p 228.24p 223.50p 226.50p 30498
17/06/2013 224.25p 225.29p 221.76p 224.50p 88655
14/06/2013 222.25p 224.87p 221.50p 221.50p 34651
13/06/2013 221.00p 223.75p 218.25p 222.00p 52727
12/06/2013 225.75p 226.75p 223.00p 223.00p 31117
11/06/2013 229.25p 232.00p 224.00p 226.13p 63806
10/06/2013 230.82p 233.00p 229.50p 232.00p 52681
07/06/2013 231.00p 232.25p 227.25p 231.50p 35019
06/06/2013 232.75p 233.00p 228.00p 228.00p 29861
05/06/2013 236.50p 241.00p 231.75p 233.00p 19692
04/06/2013 240.75p 241.00p 235.00p 241.00p 17974
03/06/2013 234.25p 239.00p 233.25p 235.00p 36039
31/05/2013 240.25p 242.75p 236.00p 239.00p 42623
30/05/2013 240.75p 243.14p 240.00p 240.00p 14478
29/05/2013 240.75p 244.25p 240.50p 240.50p 45115
28/05/2013 241.75p 245.50p 239.00p 243.00p 51132
24/05/2013 243.75p 243.75p 238.00p 239.00p 56925
23/05/2013 242.75p 246.00p 240.50p 244.00p 30863
22/05/2013 248.06p 250.50p 247.06p 248.50p 35999
21/05/2013 248.75p 250.75p 245.60p 250.75p 29416
20/05/2013 247.75p 249.00p 245.05p 249.00p 27957
17/05/2013 245.50p 247.75p 244.83p 246.25p 13045
16/05/2013 245.00p 247.75p 245.00p 246.37p 20536
15/05/2013 243.50p 247.28p 243.50p 246.00p 89373
14/05/2013 241.54p 243.50p 241.00p 242.50p 23384
13/05/2013 240.25p 244.00p 239.50p 241.00p 27130
10/05/2013 240.25p 240.50p 239.50p 239.50p 33619
09/05/2013 241.00p 243.40p 240.10p 240.50p 47658
08/05/2013 242.00p 243.75p 239.50p 240.00p 27815
07/05/2013 239.00p 242.00p 237.25p 239.00p 49955
03/05/2013 237.50p 240.00p 234.25p 240.00p 62537
02/05/2013 236.04p 237.50p 234.82p 236.50p 69120
01/05/2013 236.00p 237.04p 234.50p 234.50p 16969
30/04/2013 238.00p 240.25p 233.00p 233.00p 47665
29/04/2013 237.60p 240.00p 237.00p 238.88p 41117
26/04/2013 238.28p 239.75p 236.88p 238.00p 22478
25/04/2013 238.69p 240.75p 238.00p 239.50p 15224
24/04/2013 237.49p 238.70p 235.82p 238.00p 17921
23/04/2013 237.00p 237.00p 233.75p 236.88p 41042
22/04/2013 233.75p 236.00p 233.11p 236.00p 71271
19/04/2013 231.75p 234.00p 229.25p 234.00p 15560
18/04/2013 230.96p 232.00p 228.51p 230.00p 14954
17/04/2013 232.75p 232.75p 228.25p 230.00p 32782
16/04/2013 228.00p 232.25p 228.00p 230.50p 6890
15/04/2013 230.25p 233.00p 228.50p 228.50p 54943
12/04/2013 233.50p 233.50p 230.75p 233.00p 25638
11/04/2013 233.25p 235.75p 232.00p 234.12p 44040
10/04/2013 229.75p 236.00p 226.50p 236.00p 46320
09/04/2013 227.22p 229.00p 225.00p 227.75p 37612
08/04/2013 224.00p 226.00p 223.00p 225.00p 46774
05/04/2013 226.00p 229.00p 219.00p 223.00p 64975
04/04/2013 230.00p 231.87p 226.75p 226.75p 32120
03/04/2013 230.50p 235.50p 230.00p 231.87p 51370
02/04/2013 231.00p 236.00p 231.00p 235.50p 57477
28/03/2013 230.00p 233.00p 230.00p 233.00p 47251
27/03/2013 230.00p 233.00p 229.00p 230.50p 57036
26/03/2013 230.25p 232.25p 230.00p 231.75p 57056
25/03/2013 231.25p 232.50p 229.11p 232.00p 62108
22/03/2013 234.00p 234.25p 231.00p 231.25p 38772
21/03/2013 232.75p 235.25p 231.75p 232.00p 48633
20/03/2013 233.50p 235.75p 231.85p 233.00p 34463
19/03/2013 235.75p 235.75p 230.75p 232.50p 26408
18/03/2013 232.00p 234.00p 230.00p 233.00p 60041
15/03/2013 236.00p 239.00p 235.50p 237.00p 32260
14/03/2013 236.00p 239.00p 235.25p 239.00p 40162
13/03/2013 235.00p 237.00p 234.00p 236.25p 15139
12/03/2013 237.75p 238.00p 234.00p 237.00p 36573
11/03/2013 234.00p 236.75p 234.00p 236.75p 23759
08/03/2013 234.00p 236.75p 232.21p 236.75p 46396
07/03/2013 230.75p 232.25p 230.11p 231.00p 27175
06/03/2013 231.00p 233.75p 230.00p 232.25p 48686
05/03/2013 231.00p 233.00p 229.75p 233.00p 9636
04/03/2013 227.25p 228.75p 226.51p 227.25p 44932
01/03/2013 228.00p 230.25p 226.86p 228.50p 23336
28/02/2013 228.50p 230.75p 227.81p 229.25p 47479
27/02/2013 227.22p 229.00p 224.25p 229.00p 23813
26/02/2013 227.22p 227.75p 224.25p 226.00p 24305
25/02/2013 230.25p 230.76p 227.00p 227.00p 29563
22/02/2013 226.75p 230.00p 226.00p 227.00p 30956
21/02/2013 229.25p 230.25p 226.36p 229.50p 21515
20/02/2013 228.75p 230.25p 225.61p 230.25p 59382
19/02/2013 223.80p 227.50p 223.80p 227.25p 10806
18/02/2013 224.94p 224.94p 223.50p 224.13p 28789
15/02/2013 224.00p 227.50p 221.98p 223.50p 22858
14/02/2013 227.25p 227.50p 224.31p 227.50p 8584
13/02/2013 226.25p 227.00p 223.50p 227.00p 37823
12/02/2013 226.00p 226.00p 223.75p 226.00p 8706
11/02/2013 226.00p 226.50p 223.50p 226.00p 28851
08/02/2013 225.14p 226.50p 223.25p 226.50p 35298
07/02/2013 226.25p 226.50p 223.93p 226.50p 7649
06/02/2013 224.00p 225.99p 223.25p 224.87p 37368

*Close Price adjusted for both dividends and splits