Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2023 252.00p 256.88p 252.00p 253.00p 18342
25/04/2023 252.00p 260.00p 250.00p 254.00p 35806
24/04/2023 258.00p 258.00p 253.61p 254.50p 30812
21/04/2023 257.00p 259.17p 252.00p 257.00p 45047
20/04/2023 255.00p 262.89p 250.07p 255.00p 30440
19/04/2023 256.00p 257.72p 247.00p 255.50p 55379
18/04/2023 257.00p 259.82p 251.00p 254.50p 16663
17/04/2023 257.00p 265.21p 251.00p 253.50p 107416
14/04/2023 256.00p 260.00p 250.00p 254.50p 45851
13/04/2023 256.00p 257.56p 251.00p 253.50p 33599
12/04/2023 255.00p 257.55p 253.00p 253.00p 25716
11/04/2023 254.00p 259.00p 252.00p 252.00p 48656
06/04/2023 250.00p 256.01p 245.00p 251.00p 53462
05/04/2023 252.00p 255.89p 248.98p 249.50p 16382
04/04/2023 255.00p 258.00p 248.50p 248.50p 24888
03/04/2023 251.00p 257.00p 247.08p 250.00p 42757
31/03/2023 251.00p 253.40p 248.90p 250.00p 31501
30/03/2023 251.00p 257.00p 247.00p 249.00p 59416
29/03/2023 249.00p 253.00p 239.83p 246.00p 47547
28/03/2023 243.00p 247.00p 242.00p 244.00p 52219
27/03/2023 247.00p 256.00p 238.31p 247.50p 60283
24/03/2023 247.00p 254.00p 237.00p 242.50p 29657
23/03/2023 247.00p 256.00p 239.29p 248.00p 48589
22/03/2023 247.00p 252.49p 240.98p 249.50p 29105
21/03/2023 248.00p 254.75p 246.37p 247.50p 28002
20/03/2023 246.00p 247.74p 235.26p 246.00p 31427
17/03/2023 241.00p 258.57p 242.13p 244.00p 34803
16/03/2023 241.00p 252.48p 241.00p 246.00p 21631
15/03/2023 250.00p 259.04p 239.00p 244.50p 39807
14/03/2023 262.00p 270.00p 244.00p 261.50p 35736
13/03/2023 262.00p 263.00p 246.00p 251.50p 38717
10/03/2023 257.00p 255.90p 250.57p 254.00p 22487
09/03/2023 257.00p 260.00p 256.80p 260.00p 22017
08/03/2023 257.00p 266.00p 257.00p 261.50p 23261
07/03/2023 273.00p 273.00p 259.00p 263.50p 19076
06/03/2023 259.00p 266.50p 259.00p 266.00p 16686
03/03/2023 258.00p 266.00p 257.00p 266.00p 20744
02/03/2023 271.00p 265.50p 257.00p 265.50p 25165
01/03/2023 271.00p 271.00p 257.00p 265.00p 42428
28/02/2023 269.00p 271.00p 253.00p 262.50p 7883
27/02/2023 269.00p 269.00p 255.83p 263.00p 3509
24/02/2023 252.00p 263.50p 252.00p 263.50p 5232
23/02/2023 252.00p 261.00p 246.68p 261.00p 21851
22/02/2023 256.00p 259.00p 251.80p 257.00p 82441
21/02/2023 262.00p 263.50p 257.00p 263.50p 19395
20/02/2023 262.00p 263.50p 252.14p 263.50p 18563
17/02/2023 262.00p 266.00p 256.00p 266.00p 25120
16/02/2023 260.00p 265.00p 259.90p 264.50p 16827
15/02/2023 259.00p 273.00p 259.00p 265.00p 79277
14/02/2023 268.00p 269.55p 265.56p 266.50p 2867
13/02/2023 268.00p 269.21p 262.00p 266.50p 35764
10/02/2023 255.00p 261.50p 254.00p 261.50p 13900
09/02/2023 258.00p 267.00p 248.00p 262.00p 49112
08/02/2023 262.00p 267.00p 261.22p 262.00p 4582
07/02/2023 262.00p 270.00p 258.00p 263.00p 6692
06/02/2023 262.00p 271.00p 258.00p 264.50p 11234
03/02/2023 262.00p 269.00p 258.38p 266.00p 32461
02/02/2023 262.00p 266.00p 254.00p 265.50p 19643
01/02/2023 260.00p 260.00p 253.00p 257.00p 48217
31/01/2023 259.00p 260.00p 252.32p 256.00p 18157
30/01/2023 260.00p 260.00p 253.00p 256.50p 29270
27/01/2023 259.00p 260.00p 254.83p 257.50p 13437
26/01/2023 257.00p 260.00p 255.00p 256.50p 18936
25/01/2023 261.00p 261.00p 253.00p 256.00p 36979
24/01/2023 264.00p 264.00p 256.00p 256.50p 15887
23/01/2023 261.00p 271.00p 258.00p 266.00p 14363
20/01/2023 272.00p 272.00p 260.00p 264.00p 20991
19/01/2023 268.00p 268.00p 258.00p 262.50p 7466
18/01/2023 268.00p 274.00p 260.00p 268.00p 34218
17/01/2023 270.00p 271.00p 261.00p 263.50p 20547
16/01/2023 272.00p 272.00p 261.00p 266.50p 31065
13/01/2023 270.00p 270.00p 260.00p 265.50p 19012
12/01/2023 268.00p 268.00p 261.99p 264.00p 20303
11/01/2023 272.00p 272.00p 260.00p 266.00p 40424
10/01/2023 265.00p 273.00p 263.00p 267.50p 52384
09/01/2023 261.00p 275.00p 261.00p 270.00p 22371
06/01/2023 262.00p 271.00p 260.00p 267.00p 21769
05/01/2023 256.00p 270.00p 262.98p 266.50p 8642
04/01/2023 256.00p 274.00p 266.12p 269.50p 13503
03/01/2023 256.00p 270.13p 258.99p 266.50p 32362
30/12/2022 256.00p 263.62p 259.20p 260.50p 541
29/12/2022 256.00p 263.87p 256.99p 261.00p 8381
28/12/2022 256.00p 264.59p 256.99p 261.00p 1018
23/12/2022 256.00p 264.39p 254.86p 260.50p 5294
22/12/2022 256.00p 266.66p 254.00p 259.50p 19970
21/12/2022 254.00p 266.66p 254.00p 262.00p 16524
20/12/2022 250.00p 258.75p 250.00p 258.00p 5404
19/12/2022 261.00p 261.00p 251.90p 255.00p 11994
16/12/2022 250.00p 255.95p 250.00p 253.50p 4405
15/12/2022 258.00p 271.60p 252.00p 256.50p 36108
14/12/2022 254.00p 261.84p 253.54p 258.50p 13911
13/12/2022 254.00p 257.00p 254.00p 256.00p 2733
12/12/2022 242.00p 253.00p 242.00p 251.00p 30154
09/12/2022 247.00p 253.00p 246.50p 251.50p 50070
08/12/2022 254.00p 257.00p 247.00p 252.50p 64703
07/12/2022 257.00p 260.40p 254.00p 260.00p 32406
06/12/2022 257.00p 263.50p 257.00p 262.00p 6180
05/12/2022 248.00p 264.00p 258.98p 264.00p 22865
02/12/2022 248.00p 262.72p 257.00p 262.50p 27671
01/12/2022 248.00p 268.00p 261.99p 262.00p 1796
30/11/2022 248.00p 263.08p 256.24p 262.00p 31250
29/11/2022 248.00p 261.00p 254.00p 261.00p 11277
28/11/2022 248.00p 256.03p 252.00p 254.00p 26835
25/11/2022 248.00p 257.26p 251.86p 255.50p 22577
24/11/2022 248.00p 258.00p 248.00p 255.00p 19991
23/11/2022 248.00p 253.50p 248.00p 253.50p 17883
22/11/2022 247.00p 253.00p 247.55p 252.00p 32063
21/11/2022 247.00p 258.25p 252.00p 252.00p 30328
18/11/2022 247.00p 258.25p 247.00p 255.50p 12696
17/11/2022 255.00p 254.59p 247.00p 254.00p 7373
16/11/2022 255.00p 254.60p 249.00p 254.50p 15534
15/11/2022 255.00p 259.00p 250.96p 255.00p 8104
14/11/2022 248.00p 257.68p 250.12p 254.50p 21378
11/11/2022 248.00p 256.92p 253.00p 255.00p 22683
10/11/2022 248.00p 254.00p 249.50p 254.00p 22140
09/11/2022 248.00p 255.26p 251.60p 253.50p 33201
08/11/2022 248.00p 253.81p 248.00p 251.50p 16882
07/11/2022 248.00p 254.13p 242.00p 248.50p 5293
04/11/2022 248.00p 253.00p 247.00p 247.00p 20753
03/11/2022 248.00p 245.10p 240.50p 243.00p 15190
02/11/2022 248.00p 249.30p 244.75p 247.00p 28843
01/11/2022 247.00p 247.00p 239.00p 245.00p 29210
31/10/2022 246.00p 248.00p 235.92p 238.00p 22397
28/10/2022 235.00p 243.25p 232.03p 240.00p 31204
27/10/2022 235.00p 243.58p 235.00p 240.50p 9074
26/10/2022 236.00p 243.80p 239.02p 240.00p 10053
25/10/2022 236.00p 243.70p 232.00p 238.50p 11545
24/10/2022 236.00p 240.00p 235.50p 235.50p 1734
21/10/2022 236.00p 240.00p 233.25p 235.00p 21684
20/10/2022 232.00p 242.08p 228.00p 239.00p 20165
19/10/2022 234.00p 234.80p 230.80p 232.50p 16071
18/10/2022 234.00p 234.00p 232.50p 232.50p 1925
17/10/2022 232.00p 238.00p 229.00p 229.00p 14617
14/10/2022 232.00p 233.00p 228.00p 229.50p 9668
13/10/2022 228.00p 236.50p 225.00p 230.00p 41725
12/10/2022 231.00p 231.00p 222.48p 226.00p 22944
11/10/2022 231.00p 238.08p 229.40p 233.00p 14065
10/10/2022 231.00p 242.92p 231.00p 237.50p 20698
07/10/2022 240.00p 243.20p 218.99p 238.50p 3055
06/10/2022 240.00p 246.46p 238.50p 238.50p 36625
05/10/2022 240.00p 247.00p 239.50p 239.50p 17680
04/10/2022 243.00p 248.00p 239.40p 243.00p 25504
03/10/2022 227.00p 241.96p 225.20p 236.50p 11225
30/09/2022 222.00p 237.00p 217.00p 229.50p 35423
29/09/2022 227.00p 240.00p 223.36p 230.50p 48426
28/09/2022 228.00p 239.68p 216.81p 236.00p 66707
27/09/2022 237.00p 245.84p 237.81p 242.00p 14246
26/09/2022 237.00p 246.84p 232.56p 242.50p 60596
23/09/2022 255.00p 244.64p 242.12p 244.50p 17396
22/09/2022 255.00p 254.00p 241.12p 244.50p 13971
21/09/2022 255.00p 250.50p 250.49p 250.50p 8408
20/09/2022 255.00p 255.50p 248.12p 251.00p 27290
19/09/2022 252.00p 252.50p 248.00p 252.00p 18952
16/09/2022 252.00p 252.50p 248.00p 252.00p 18952
15/09/2022 252.00p 255.00p 253.53p 255.00p 5181
14/09/2022 252.00p 257.00p 248.00p 252.50p 26963
13/09/2022 261.00p 262.24p 256.34p 258.50p 37628
12/09/2022 256.00p 263.92p 257.00p 262.00p 85260
09/09/2022 256.00p 259.80p 255.00p 259.00p 13526
08/09/2022 256.00p 258.40p 256.60p 257.50p 16706
07/09/2022 256.00p 255.40p 253.60p 254.50p 5766
06/09/2022 256.00p 259.00p 250.90p 255.50p 19545
05/09/2022 256.00p 260.00p 250.00p 253.50p 27246
02/09/2022 256.00p 259.50p 254.92p 259.50p 16985
01/09/2022 264.00p 257.40p 252.00p 255.50p 15514
31/08/2022 264.00p 271.00p 256.35p 259.50p 10892
30/08/2022 264.00p 271.60p 264.00p 270.00p 16956
29/08/2022 268.00p 275.20p 267.98p 270.50p 9046
26/08/2022 268.00p 275.20p 267.98p 270.50p 9046
25/08/2022 278.00p 274.00p 270.67p 274.00p 11478
24/08/2022 278.00p 269.20p 265.00p 267.00p 2091
23/08/2022 278.00p 274.25p 265.00p 271.00p 34015
22/08/2022 278.00p 277.00p 267.94p 273.50p 30304
19/08/2022 278.00p 278.00p 271.52p 272.00p 23217
18/08/2022 271.00p 272.00p 267.88p 272.00p 6611
17/08/2022 271.00p 276.68p 268.29p 272.00p 9511
16/08/2022 271.00p 270.00p 264.00p 270.00p 3746
15/08/2022 271.00p 272.78p 265.73p 270.00p 57499
12/08/2022 259.00p 269.00p 262.81p 263.50p 39694
11/08/2022 259.00p 267.50p 258.00p 263.50p 31620
10/08/2022 259.00p 267.00p 266.50p 266.50p 15399
09/08/2022 259.00p 268.60p 265.80p 267.50p 7981
08/08/2022 259.00p 268.25p 264.75p 266.50p 21676
05/08/2022 259.00p 268.12p 257.50p 264.50p 22017
04/08/2022 269.00p 269.00p 260.00p 264.00p 17651
03/08/2022 255.00p 266.12p 258.49p 262.50p 7051
02/08/2022 255.00p 266.04p 255.00p 260.50p 35845
01/08/2022 260.00p 270.04p 258.01p 264.50p 38559
29/07/2022 260.00p 268.80p 245.53p 263.50p 21647
28/07/2022 250.00p 251.65p 243.78p 247.50p 6380
27/07/2022 250.00p 251.65p 244.84p 247.00p 10459
26/07/2022 250.00p 253.00p 247.84p 250.50p 5676
25/07/2022 250.00p 254.68p 247.20p 247.50p 13109
22/07/2022 250.00p 261.28p 253.20p 254.50p 6843
21/07/2022 250.00p 259.50p 248.41p 259.50p 12380
20/07/2022 250.00p 260.00p 254.77p 260.00p 12763
19/07/2022 250.00p 254.90p 250.00p 254.50p 11304
18/07/2022 250.00p 262.00p 249.92p 256.50p 23800
15/07/2022 250.00p 257.08p 243.00p 254.00p 7819
14/07/2022 250.00p 250.00p 244.57p 245.00p 7812

*Close Price adjusted for both dividends and splits