Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/05/2010 174.00p 176.75p 172.75p 176.00p 53862
04/05/2010 184.00p 184.00p 175.50p 176.00p 43049
30/04/2010 184.00p 187.00p 179.50p 181.00p 20308
29/04/2010 185.00p 187.00p 184.30p 185.00p 6192
28/04/2010 181.00p 186.00p 181.00p 185.00p 10101
27/04/2010 183.00p 189.65p 181.00p 181.00p 7634
26/04/2010 186.00p 188.50p 185.82p 188.50p 16131
23/04/2010 185.00p 188.54p 184.31p 187.00p 12435
22/04/2010 183.25p 189.00p 182.81p 184.25p 24393
21/04/2010 186.50p 189.90p 186.00p 186.00p 12292
20/04/2010 186.50p 190.00p 186.50p 186.50p 2645
19/04/2010 185.50p 185.50p 184.75p 184.75p 10229
16/04/2010 186.25p 192.00p 185.50p 185.50p 23360
15/04/2010 189.00p 192.00p 188.83p 191.00p 15366
14/04/2010 192.00p 192.00p 186.00p 189.00p 16863
13/04/2010 190.00p 190.00p 184.81p 187.50p 22224
12/04/2010 187.50p 189.28p 184.81p 187.50p 3595
09/04/2010 189.75p 189.75p 184.00p 187.50p 22900
08/04/2010 184.00p 188.00p 182.80p 184.25p 29700
07/04/2010 189.00p 189.00p 182.80p 185.00p 19537
06/04/2010 187.00p 190.65p 187.00p 189.50p 8293
01/04/2010 182.00p 186.00p 182.00p 186.00p 48495
31/03/2010 178.00p 184.00p 178.00p 184.00p 38720
30/03/2010 185.00p 187.01p 179.00p 180.25p 32315
29/03/2010 183.00p 189.99p 183.00p 183.75p 9151
26/03/2010 190.00p 190.50p 186.00p 186.50p 33131
25/03/2010 183.00p 192.00p 180.50p 192.00p 36191
24/03/2010 178.00p 183.00p 177.00p 180.50p 41372
23/03/2010 180.00p 183.00p 177.34p 180.00p 75710
22/03/2010 176.00p 181.97p 175.25p 181.50p 28678
19/03/2010 182.00p 184.00p 180.98p 184.00p 14113
18/03/2010 178.00p 182.00p 175.00p 182.00p 47888
17/03/2010 178.50p 181.90p 178.50p 180.00p 10394
16/03/2010 180.00p 182.97p 177.00p 178.00p 23573
15/03/2010 177.00p 183.00p 177.00p 177.00p 24467
12/03/2010 180.00p 181.00p 178.74p 179.50p 25067
11/03/2010 175.00p 178.00p 175.00p 178.00p 2000
10/03/2010 175.00p 178.90p 174.33p 175.00p 35063
09/03/2010 176.75p 177.50p 175.72p 176.75p 24415
08/03/2010 177.50p 178.47p 175.33p 176.75p 10142
05/03/2010 174.00p 179.50p 172.00p 177.50p 28019
04/03/2010 173.00p 173.00p 171.50p 172.50p 19105
03/03/2010 169.00p 173.99p 169.00p 171.00p 19745
02/03/2010 173.00p 173.50p 168.52p 172.50p 24958
01/03/2010 167.75p 172.01p 167.75p 170.50p 9368
26/02/2010 167.00p 171.00p 166.76p 170.25p 47549
25/02/2010 169.00p 169.50p 164.50p 165.75p 15088
24/02/2010 168.00p 171.49p 167.00p 169.00p 18299
23/02/2010 170.00p 170.53p 167.25p 168.00p 25692
22/02/2010 169.75p 174.00p 167.52p 170.50p 7747
19/02/2010 171.00p 171.00p 169.75p 169.75p 2957
18/02/2010 168.00p 169.03p 166.00p 168.50p 8676
17/02/2010 169.00p 170.00p 164.51p 168.00p 30761
16/02/2010 164.00p 169.50p 164.00p 168.00p 18894
15/02/2010 164.00p 166.25p 164.00p 164.50p 45364
12/02/2010 165.25p 165.76p 164.25p 165.00p 12400
11/02/2010 167.00p 169.00p 165.25p 167.00p 13399
10/02/2010 164.25p 171.51p 164.25p 167.00p 2735
09/02/2010 169.75p 170.75p 167.00p 168.75p 46693
08/02/2010 170.00p 170.02p 164.50p 165.25p 11700
05/02/2010 163.75p 167.75p 161.02p 162.00p 14596
04/02/2010 169.00p 169.00p 163.25p 164.25p 62043
03/02/2010 169.50p 172.25p 169.50p 172.25p 4758
02/02/2010 166.75p 172.50p 166.75p 172.50p 39584
01/02/2010 169.50p 174.00p 167.00p 170.00p 30038
29/01/2010 173.50p 175.00p 171.00p 174.75p 49089
28/01/2010 168.00p 174.49p 168.00p 169.75p 21941
27/01/2010 165.25p 171.99p 165.25p 167.00p 6072
26/01/2010 164.00p 170.50p 163.50p 170.50p 22750
25/01/2010 171.75p 171.75p 167.00p 169.75p 35257
22/01/2010 168.50p 173.00p 166.93p 170.25p 8259
21/01/2010 168.00p 174.00p 168.00p 168.50p 6074
20/01/2010 171.75p 172.98p 170.00p 170.00p 18569
19/01/2010 172.00p 173.75p 170.00p 171.75p 21648
18/01/2010 170.00p 173.17p 169.00p 172.00p 1161
15/01/2010 170.00p 170.00p 168.94p 170.00p 5288
14/01/2010 170.00p 172.00p 168.94p 170.00p 60154
13/01/2010 167.25p 170.00p 167.25p 170.00p 27780
12/01/2010 177.00p 177.00p 170.25p 173.50p 7334
11/01/2010 174.50p 177.47p 171.00p 174.75p 10807
08/01/2010 175.00p 177.50p 171.66p 174.50p 20328
07/01/2010 174.75p 177.47p 171.66p 175.00p 7117
06/01/2010 177.75p 177.75p 172.16p 174.75p 7828
05/01/2010 177.25p 177.75p 172.00p 177.75p 8600
04/01/2010 174.00p 177.25p 172.00p 177.25p 20749
31/12/2009 170.75p 174.71p 168.43p 170.75p 12741
30/12/2009 169.25p 174.50p 166.50p 170.75p 22825
29/12/2009 169.00p 172.50p 166.42p 169.25p 7756
24/12/2009 169.75p 169.75p 169.00p 169.00p 0
23/12/2009 171.00p 172.48p 167.43p 169.75p 9755
22/12/2009 168.50p 169.00p 165.92p 168.75p 24623
21/12/2009 166.00p 168.00p 165.92p 166.00p 10555
18/12/2009 169.00p 176.00p 166.00p 166.00p 17381
17/12/2009 169.00p 175.00p 169.00p 173.00p 74258
16/12/2009 169.00p 174.50p 169.00p 174.50p 5380
15/12/2009 170.00p 175.50p 170.00p 175.50p 14465
14/12/2009 170.25p 170.95p 170.25p 170.25p 8668
11/12/2009 172.50p 176.47p 170.00p 172.00p 23938
10/12/2009 171.75p 174.48p 170.95p 172.50p 7102
09/12/2009 169.75p 171.75p 168.18p 171.75p 10928
08/12/2009 171.00p 174.70p 167.25p 169.75p 21235
07/12/2009 179.00p 179.00p 171.55p 173.50p 17981
04/12/2009 179.00p 179.00p 171.95p 179.00p 9019
03/12/2009 179.00p 179.00p 172.96p 177.00p 19212

*Close Price adjusted for both dividends and splits