Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/02/2011 193.01p 196.75p 193.01p 196.75p 19064
15/02/2011 196.00p 196.00p 193.00p 194.00p 30883
14/02/2011 193.00p 195.00p 192.48p 195.00p 29561
11/02/2011 189.25p 192.00p 189.00p 192.00p 6536
10/02/2011 190.00p 192.25p 189.25p 191.00p 7955
09/02/2011 191.75p 194.00p 191.00p 192.75p 15356
08/02/2011 193.75p 194.00p 191.50p 193.00p 6036
07/02/2011 193.75p 193.75p 191.76p 192.75p 14487
04/02/2011 189.50p 193.00p 189.50p 191.50p 26472
03/02/2011 193.00p 193.00p 191.50p 191.50p 2824
02/02/2011 193.00p 193.00p 189.76p 191.50p 9407
01/02/2011 191.50p 191.84p 187.25p 190.50p 7047
31/01/2011 188.00p 189.00p 184.36p 186.75p 54699
28/01/2011 191.50p 192.25p 189.00p 189.50p 23589
27/01/2011 193.25p 194.25p 191.84p 193.75p 11286
26/01/2011 193.00p 194.25p 192.50p 193.00p 24029
25/01/2011 190.00p 191.75p 189.00p 191.00p 14991
24/01/2011 189.50p 190.25p 185.00p 190.00p 28402
21/01/2011 190.50p 190.50p 187.50p 189.50p 15502
20/01/2011 188.25p 189.25p 187.25p 188.00p 24019
19/01/2011 196.00p 196.00p 189.00p 189.75p 86567
18/01/2011 192.25p 193.90p 192.00p 193.50p 10025
17/01/2011 193.00p 194.00p 193.00p 193.50p 6360
14/01/2011 196.75p 197.00p 195.00p 195.00p 9257
13/01/2011 195.50p 195.50p 194.11p 195.50p 14732
12/01/2011 195.75p 195.75p 194.00p 195.00p 9023
11/01/2011 192.25p 194.00p 192.25p 193.75p 5128
10/01/2011 191.25p 194.00p 191.25p 193.00p 34162
07/01/2011 192.00p 193.39p 192.00p 193.00p 4904
06/01/2011 193.00p 193.00p 192.00p 192.00p 3916
05/01/2011 192.00p 194.00p 191.75p 194.00p 16339
04/01/2011 194.00p 195.25p 193.00p 195.25p 20758
31/12/2010 193.00p 193.25p 192.38p 192.50p 17631
30/12/2010 194.75p 195.00p 193.00p 193.00p 5153
29/12/2010 193.00p 194.00p 189.00p 192.75p 40136
24/12/2010 193.50p 194.25p 191.00p 193.50p 7680
23/12/2010 191.50p 195.50p 191.50p 195.50p 37964
22/12/2010 194.50p 197.64p 193.50p 195.75p 24035
21/12/2010 193.00p 196.75p 193.00p 195.75p 20832
20/12/2010 191.00p 194.50p 191.00p 193.50p 7357
17/12/2010 193.25p 194.75p 191.00p 191.00p 12615
16/12/2010 193.00p 194.00p 191.75p 194.00p 29243
15/12/2010 192.00p 195.75p 192.00p 193.50p 44433
14/12/2010 193.00p 194.50p 191.25p 194.50p 10037
13/12/2010 194.00p 196.75p 193.25p 193.50p 10958
10/12/2010 193.00p 195.50p 193.00p 195.50p 9935
09/12/2010 193.25p 195.44p 192.25p 195.00p 8097
08/12/2010 192.50p 193.25p 190.00p 193.25p 15247
07/12/2010 197.75p 197.75p 193.00p 193.75p 33062
06/12/2010 187.00p 194.00p 187.00p 193.75p 53702
03/12/2010 188.00p 189.50p 187.00p 188.50p 23515
02/12/2010 186.00p 189.00p 186.00p 189.00p 10211
01/12/2010 182.50p 187.50p 182.50p 187.00p 14509
30/11/2010 182.50p 186.81p 182.50p 182.50p 3434
29/11/2010 187.75p 188.75p 184.00p 184.00p 15111
26/11/2010 188.50p 188.50p 181.25p 186.00p 7900
25/11/2010 187.75p 188.75p 186.71p 188.50p 9059
24/11/2010 187.00p 187.75p 184.00p 187.75p 37838
23/11/2010 184.50p 188.75p 184.25p 186.75p 34681
22/11/2010 188.00p 191.75p 187.50p 187.50p 12675
19/11/2010 188.00p 192.50p 185.50p 188.25p 9416
18/11/2010 190.00p 191.64p 188.25p 191.25p 11902
17/11/2010 190.00p 190.25p 185.25p 190.00p 17555
16/11/2010 190.50p 190.50p 187.50p 188.50p 18493
15/11/2010 189.50p 193.75p 189.00p 193.75p 30589
12/11/2010 187.00p 189.25p 186.00p 189.25p 25122
11/11/2010 189.00p 192.25p 187.50p 190.00p 28672
10/11/2010 189.50p 191.50p 189.00p 189.00p 44153
09/11/2010 192.25p 192.75p 189.51p 192.75p 3917
08/11/2010 190.00p 193.25p 189.70p 192.25p 21213
05/11/2010 190.75p 192.00p 190.75p 192.00p 8221
04/11/2010 190.00p 191.00p 190.00p 190.75p 15221
03/11/2010 188.00p 190.00p 186.75p 188.25p 69070
02/11/2010 185.75p 188.50p 185.75p 188.50p 15107
01/11/2010 186.50p 188.50p 185.75p 185.75p 20074
29/10/2010 183.25p 186.00p 182.96p 186.00p 13299
28/10/2010 185.00p 186.29p 184.00p 184.75p 57696
27/10/2010 184.00p 185.00p 184.00p 184.75p 12099
26/10/2010 183.50p 186.00p 181.25p 186.00p 25533
25/10/2010 184.00p 187.54p 182.37p 183.50p 54708
22/10/2010 184.50p 185.00p 182.25p 184.50p 13045
21/10/2010 185.00p 185.00p 183.25p 184.50p 17921
20/10/2010 182.25p 185.00p 182.25p 185.00p 15313
19/10/2010 183.50p 185.24p 183.00p 183.75p 37164
18/10/2010 183.25p 184.99p 180.25p 184.25p 25987
15/10/2010 183.25p 185.75p 182.25p 184.00p 16583
14/10/2010 186.00p 187.75p 183.00p 185.50p 29905
13/10/2010 185.25p 188.25p 184.50p 188.00p 31405
12/10/2010 188.50p 188.50p 182.00p 188.50p 18185
11/10/2010 184.00p 187.49p 184.00p 186.00p 6120
08/10/2010 184.00p 188.44p 182.00p 187.25p 11238
07/10/2010 189.75p 191.50p 184.00p 187.00p 20679
06/10/2010 194.75p 194.75p 186.00p 189.75p 9630
05/10/2010 188.00p 191.50p 187.00p 191.50p 23265
04/10/2010 189.00p 190.00p 185.25p 190.00p 166
01/10/2010 189.00p 190.50p 186.00p 189.00p 6384
30/09/2010 188.00p 190.50p 185.00p 189.00p 4200
29/09/2010 188.00p 188.00p 184.25p 188.00p 472
28/09/2010 184.00p 189.80p 183.00p 188.00p 7357
27/09/2010 186.00p 188.50p 185.00p 188.50p 4150
24/09/2010 189.50p 189.50p 186.25p 189.00p 500
23/09/2010 189.00p 189.50p 184.00p 189.50p 11171
22/09/2010 186.00p 193.00p 185.00p 189.00p 22542
21/09/2010 189.00p 191.50p 188.00p 191.50p 7958
20/09/2010 189.00p 193.75p 188.00p 192.00p 7000
17/09/2010 187.00p 191.49p 186.00p 186.00p 16902
16/09/2010 185.00p 188.50p 184.00p 188.50p 12569
15/09/2010 185.00p 188.25p 185.00p 188.25p 4550
14/09/2010 189.00p 191.75p 187.00p 187.00p 12182
13/09/2010 189.00p 190.50p 188.00p 190.00p 11791
10/09/2010 189.00p 189.00p 186.00p 187.75p 6616
09/09/2010 187.00p 187.00p 185.00p 185.50p 3309
08/09/2010 186.00p 186.00p 183.01p 186.00p 8658
07/09/2010 183.00p 189.00p 182.30p 186.00p 16949
06/09/2010 182.00p 186.90p 182.00p 186.00p 12057
03/09/2010 183.00p 187.50p 181.50p 184.50p 18093
02/09/2010 184.00p 187.24p 182.00p 185.00p 9447
01/09/2010 182.00p 184.50p 182.00p 184.00p 26406
31/08/2010 181.00p 182.75p 176.51p 181.75p 21567
27/08/2010 181.00p 181.25p 178.30p 181.25p 10087
26/08/2010 181.00p 181.00p 178.01p 179.50p 4570
25/08/2010 176.00p 180.49p 175.48p 178.75p 10681
24/08/2010 177.00p 181.99p 176.48p 179.00p 11802
23/08/2010 182.50p 182.74p 179.10p 181.25p 3528
20/08/2010 182.00p 182.74p 177.00p 182.50p 40033
19/08/2010 181.00p 182.01p 176.48p 178.50p 13963
18/08/2010 182.50p 182.50p 176.48p 181.00p 25724
17/08/2010 179.00p 184.00p 179.00p 183.50p 19467
16/08/2010 177.00p 182.01p 176.60p 179.50p 16377
13/08/2010 179.00p 183.00p 175.60p 180.75p 6225
12/08/2010 181.00p 182.00p 179.00p 179.00p 6500
11/08/2010 177.00p 180.00p 175.25p 178.50p 19361
10/08/2010 182.00p 183.00p 181.50p 182.00p 28249
09/08/2010 184.75p 184.75p 181.38p 183.25p 17513
06/08/2010 181.50p 181.50p 176.10p 179.00p 4679
05/08/2010 181.50p 181.50p 177.50p 181.50p 19569
04/08/2010 175.00p 181.47p 174.10p 180.00p 9131
03/08/2010 175.00p 182.50p 175.00p 178.25p 22627
02/08/2010 175.00p 179.74p 174.75p 177.75p 3872
30/07/2010 173.25p 179.00p 173.25p 175.00p 40373
29/07/2010 176.00p 176.50p 175.00p 176.50p 33177
28/07/2010 176.75p 177.99p 174.00p 176.50p 15149
27/07/2010 176.50p 176.75p 175.00p 176.75p 11468
26/07/2010 173.00p 176.50p 173.00p 176.50p 3547
23/07/2010 173.00p 175.50p 169.50p 173.00p 18535
22/07/2010 173.00p 177.50p 171.51p 173.00p 25513
21/07/2010 171.50p 176.49p 171.36p 174.25p 29722
20/07/2010 173.75p 175.00p 171.51p 173.25p 15649
19/07/2010 175.00p 175.00p 172.27p 173.75p 15601
16/07/2010 176.25p 176.25p 175.00p 175.00p 0
15/07/2010 173.00p 179.00p 173.00p 176.25p 31270
14/07/2010 177.25p 179.48p 176.00p 177.00p 7127
13/07/2010 175.00p 180.00p 175.00p 177.25p 11895
12/07/2010 177.00p 177.49p 175.00p 175.00p 21811
09/07/2010 177.00p 177.00p 176.50p 177.00p 3497
08/07/2010 173.00p 175.00p 173.00p 175.00p 2951
07/07/2010 168.00p 174.75p 168.00p 173.00p 37940
06/07/2010 177.00p 177.00p 171.50p 175.50p 92991
05/07/2010 173.00p 176.00p 173.00p 174.50p 34803
02/07/2010 175.00p 175.50p 171.00p 175.25p 5054
01/07/2010 173.00p 173.00p 168.00p 170.25p 21041
30/06/2010 170.50p 174.25p 170.50p 174.25p 10385
29/06/2010 169.00p 171.50p 167.60p 170.50p 18752
28/06/2010 172.00p 172.75p 170.50p 170.50p 8080
25/06/2010 172.00p 173.00p 169.00p 170.00p 13865
24/06/2010 170.00p 173.00p 166.00p 169.00p 28704
23/06/2010 172.50p 173.00p 166.80p 169.50p 7954
22/06/2010 170.00p 172.50p 169.00p 172.50p 17026
21/06/2010 170.50p 175.98p 170.00p 172.75p 55542
18/06/2010 171.00p 176.00p 170.75p 176.00p 9539
17/06/2010 169.00p 174.98p 169.00p 170.50p 30602
16/06/2010 171.50p 174.98p 171.50p 172.25p 16817
15/06/2010 171.50p 174.98p 169.66p 171.50p 2582
14/06/2010 176.00p 176.00p 169.00p 171.50p 13114
11/06/2010 170.50p 172.00p 170.00p 170.00p 5778
10/06/2010 171.00p 172.00p 167.67p 170.50p 12200
09/06/2010 169.00p 172.99p 167.66p 171.00p 9643
08/06/2010 170.00p 171.01p 168.66p 169.00p 5173
07/06/2010 172.75p 173.75p 170.00p 171.75p 22422
04/06/2010 172.00p 177.20p 171.70p 173.00p 9775
03/06/2010 173.25p 177.45p 172.50p 173.50p 10140
02/06/2010 170.00p 175.00p 164.75p 173.25p 62472
01/06/2010 165.50p 170.00p 165.50p 167.75p 33758
28/05/2010 169.75p 172.00p 167.00p 171.00p 96304
27/05/2010 166.00p 169.50p 164.20p 167.00p 18219
26/05/2010 167.75p 168.75p 164.00p 166.00p 26748
25/05/2010 161.00p 163.90p 159.00p 163.25p 46974
24/05/2010 169.00p 173.00p 164.97p 173.00p 25307
21/05/2010 163.00p 170.00p 160.95p 165.00p 43436
20/05/2010 168.25p 175.50p 163.96p 166.50p 19998
19/05/2010 172.00p 175.22p 170.00p 171.50p 14877
18/05/2010 184.00p 184.65p 176.00p 176.00p 22059
17/05/2010 181.50p 183.00p 177.50p 178.75p 11071
14/05/2010 182.50p 186.01p 179.44p 181.50p 29148
13/05/2010 179.25p 183.27p 179.05p 182.50p 17111
12/05/2010 181.00p 181.00p 174.00p 179.25p 118376
11/05/2010 171.00p 176.56p 171.00p 176.50p 10122
10/05/2010 178.00p 181.00p 174.00p 181.00p 65750
07/05/2010 173.00p 177.50p 166.00p 168.25p 36914
06/05/2010 177.00p 177.06p 174.00p 176.00p 18914

*Close Price adjusted for both dividends and splits