Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/03/2020 186.00p 186.00p 169.25p 169.25p 63471
17/03/2020 184.00p 189.23p 180.00p 185.75p 57148
16/03/2020 199.00p 205.23p 177.94p 191.25p 76031
13/03/2020 223.00p 228.00p 211.00p 214.00p 51177
12/03/2020 221.00p 222.30p 206.42p 210.00p 87487
11/03/2020 241.00p 250.88p 233.00p 235.50p 64063
10/03/2020 247.00p 253.75p 247.00p 248.50p 71890
09/03/2020 235.00p 250.00p 227.12p 246.00p 68533
06/03/2020 259.00p 265.00p 253.12p 255.00p 28048
05/03/2020 265.00p 268.20p 258.00p 262.50p 48291
04/03/2020 266.00p 269.40p 263.20p 265.50p 37189
03/03/2020 271.00p 272.10p 262.00p 262.00p 35336
02/03/2020 262.00p 268.55p 256.42p 263.50p 68134
28/02/2020 255.00p 256.69p 248.00p 254.50p 126876
27/02/2020 269.00p 268.55p 258.26p 265.00p 49616
26/02/2020 269.00p 272.00p 251.00p 271.00p 101911
25/02/2020 277.00p 278.21p 270.00p 270.50p 42139
24/02/2020 280.00p 284.00p 274.00p 275.00p 113996
21/02/2020 288.00p 288.04p 282.72p 285.00p 28261
20/02/2020 288.00p 288.40p 285.48p 287.50p 29224
19/02/2020 280.00p 287.56p 280.05p 286.00p 69427
18/02/2020 280.00p 284.82p 279.90p 282.50p 32237
17/02/2020 280.00p 285.08p 280.13p 284.00p 55316
14/02/2020 280.00p 286.97p 280.00p 282.00p 19919
13/02/2020 289.00p 287.49p 281.15p 284.50p 43065
12/02/2020 289.00p 289.00p 282.21p 287.00p 34033
11/02/2020 287.00p 286.88p 281.14p 284.50p 42894
10/02/2020 287.00p 287.00p 281.00p 284.50p 32102
07/02/2020 290.00p 290.00p 282.88p 285.50p 35719
06/02/2020 290.00p 290.00p 286.48p 287.50p 33110
05/02/2020 287.00p 287.89p 284.80p 286.50p 49685
04/02/2020 284.00p 286.75p 282.50p 284.50p 38439
03/02/2020 284.00p 284.00p 279.00p 284.00p 39511
31/01/2020 284.00p 284.72p 280.12p 281.50p 44177
30/01/2020 284.00p 285.34p 278.60p 281.50p 21719
29/01/2020 284.00p 286.00p 283.40p 284.50p 41981
28/01/2020 283.00p 286.82p 281.00p 285.00p 51065
27/01/2020 283.00p 286.40p 280.00p 281.50p 42703
24/01/2020 290.00p 292.00p 288.99p 290.50p 41361
23/01/2020 290.00p 287.50p 284.00p 287.00p 9678
22/01/2020 290.00p 289.00p 288.50p 288.50p 3972
21/01/2020 290.00p 290.00p 285.00p 288.00p 31536
20/01/2020 294.00p 292.95p 290.86p 292.50p 39841
17/01/2020 294.00p 292.02p 290.00p 292.00p 22281
16/01/2020 294.00p 292.02p 290.00p 292.00p 20478
15/01/2020 294.00p 292.70p 292.00p 292.00p 24274
14/01/2020 294.00p 294.90p 289.55p 291.50p 21042
13/01/2020 289.00p 292.70p 289.05p 291.50p 29237
10/01/2020 289.00p 291.95p 289.05p 291.50p 6008
09/01/2020 289.00p 292.25p 287.91p 291.50p 22582
08/01/2020 291.00p 291.99p 289.00p 291.50p 18881
07/01/2020 292.00p 293.56p 290.18p 292.50p 26092
06/01/2020 294.00p 294.50p 291.01p 294.50p 27498
03/01/2020 294.00p 295.20p 292.05p 294.50p 16653
02/01/2020 294.00p 296.17p 292.05p 294.50p 265076
31/12/2019 294.00p 297.83p 295.50p 295.50p 3942
30/12/2019 294.00p 298.00p 293.72p 296.00p 19261
27/12/2019 294.00p 299.34p 292.96p 298.50p 20405
24/12/2019 294.00p 298.50p 297.36p 298.50p 14795
23/12/2019 294.00p 299.46p 293.12p 296.50p 42169
20/12/2019 290.00p 295.79p 294.00p 294.00p 18864
19/12/2019 290.00p 295.79p 291.72p 295.50p 43239
18/12/2019 290.00p 295.18p 290.84p 293.50p 17424
17/12/2019 290.00p 296.44p 291.70p 294.50p 37613
16/12/2019 290.00p 296.16p 284.70p 295.00p 79489
13/12/2019 288.00p 292.70p 283.00p 283.00p 61875
12/12/2019 276.00p 284.00p 277.06p 284.00p 16225
11/12/2019 276.00p 282.65p 278.40p 280.50p 14317
10/12/2019 276.00p 283.65p 277.12p 279.50p 18752
09/12/2019 276.00p 282.65p 277.00p 281.50p 27694
06/12/2019 276.00p 281.70p 275.05p 279.00p 21330
05/12/2019 277.00p 278.97p 276.00p 277.50p 3832
04/12/2019 277.00p 279.55p 271.60p 278.00p 21521
03/12/2019 280.00p 280.64p 273.96p 274.00p 11858
02/12/2019 280.00p 283.77p 276.00p 278.00p 37878
29/11/2019 280.00p 280.56p 277.00p 279.00p 39389
28/11/2019 278.00p 279.95p 276.25p 278.50p 5276
27/11/2019 278.00p 283.00p 278.00p 280.50p 25480
26/11/2019 276.00p 279.00p 276.00p 279.00p 11330
25/11/2019 274.00p 282.88p 274.00p 277.50p 46593
22/11/2019 270.00p 273.80p 270.64p 272.00p 17167
21/11/2019 270.00p 273.23p 268.49p 271.00p 6329
20/11/2019 270.00p 274.12p 267.56p 271.50p 7675
19/11/2019 270.00p 273.13p 269.07p 271.00p 6244
18/11/2019 270.00p 276.00p 270.00p 272.50p 15652
15/11/2019 271.28p 273.50p 269.80p 273.50p 9518
14/11/2019 271.28p 272.00p 268.06p 272.00p 5868
13/11/2019 271.28p 271.00p 267.07p 271.00p 5061
12/11/2019 271.28p 273.00p 269.00p 273.00p 38488
11/11/2019 272.00p 274.95p 269.06p 272.00p 33946
08/11/2019 280.00p 280.00p 271.53p 275.00p 18954
07/11/2019 272.60p 277.20p 272.60p 276.00p 24124
06/11/2019 267.00p 273.00p 267.00p 270.50p 21224
05/11/2019 273.48p 273.48p 269.00p 272.50p 10311
04/11/2019 270.00p 274.00p 269.00p 273.00p 39942
01/11/2019 268.08p 272.50p 268.00p 272.50p 4806
31/10/2019 268.80p 272.92p 268.00p 272.00p 64392
30/10/2019 270.00p 276.00p 268.80p 272.00p 33137
29/10/2019 266.00p 270.00p 265.03p 266.00p 24403
28/10/2019 265.00p 267.00p 259.12p 263.50p 39926
25/10/2019 260.12p 264.04p 259.96p 262.00p 6990
24/10/2019 263.00p 265.04p 262.00p 262.00p 22014
23/10/2019 261.52p 263.02p 261.50p 263.00p 12902
22/10/2019 260.00p 262.02p 259.05p 261.50p 23596
21/10/2019 262.00p 262.00p 257.00p 261.00p 37441
18/10/2019 258.00p 261.24p 257.00p 259.50p 37524
17/10/2019 259.55p 265.30p 258.48p 261.50p 55550
16/10/2019 260.00p 266.88p 259.00p 260.00p 13319
15/10/2019 260.00p 267.00p 260.00p 264.50p 8185
14/10/2019 264.00p 264.00p 257.12p 262.00p 38771
11/10/2019 259.00p 262.00p 256.98p 259.50p 17896
10/10/2019 258.45p 258.45p 254.70p 256.00p 11945
09/10/2019 257.45p 257.45p 254.42p 255.50p 3090
08/10/2019 258.85p 258.85p 254.40p 254.50p 15235
07/10/2019 254.00p 257.12p 253.03p 256.00p 25782
04/10/2019 253.00p 256.00p 251.00p 256.00p 19906
03/10/2019 255.50p 255.50p 250.40p 254.00p 24843
02/10/2019 260.56p 260.56p 256.00p 256.00p 11418
01/10/2019 261.00p 264.52p 261.00p 261.50p 13125
30/09/2019 259.41p 264.50p 259.41p 263.00p 39703
27/09/2019 259.00p 261.50p 256.04p 261.50p 28583
26/09/2019 259.40p 259.40p 255.30p 257.00p 18245
25/09/2019 255.00p 258.70p 254.14p 257.00p 17425
24/09/2019 260.00p 260.00p 258.44p 258.50p 11553
23/09/2019 259.04p 259.50p 257.66p 259.50p 13581
20/09/2019 260.00p 260.50p 258.76p 260.50p 10859
19/09/2019 258.76p 260.50p 257.36p 260.50p 14044
18/09/2019 261.00p 261.00p 257.95p 259.50p 8024
17/09/2019 262.00p 262.00p 257.14p 260.00p 19805
16/09/2019 258.00p 260.60p 257.30p 260.00p 29895
13/09/2019 258.00p 260.50p 255.00p 260.00p 16545
12/09/2019 262.00p 262.00p 257.00p 258.50p 12904
11/09/2019 261.00p 261.00p 258.00p 259.00p 33440
10/09/2019 259.58p 259.58p 258.50p 258.50p 5728
09/09/2019 260.00p 262.08p 257.00p 258.50p 22422
06/09/2019 260.00p 261.00p 257.00p 261.00p 19003
05/09/2019 260.00p 262.25p 258.83p 259.50p 10332
04/09/2019 260.15p 261.07p 259.47p 260.50p 7533
03/09/2019 260.83p 260.83p 259.00p 260.50p 11640
02/09/2019 260.00p 263.60p 259.20p 261.00p 42884
30/08/2019 258.00p 263.40p 253.14p 261.00p 20850
29/08/2019 253.00p 257.00p 253.00p 255.00p 28424
28/08/2019 257.00p 257.00p 255.70p 256.00p 9099
27/08/2019 255.15p 257.00p 255.15p 256.00p 16191
23/08/2019 257.00p 257.00p 255.00p 255.00p 16947
22/08/2019 255.01p 258.93p 252.00p 256.00p 14301
21/08/2019 258.00p 258.00p 253.82p 256.00p 14622
20/08/2019 257.00p 257.00p 253.82p 254.50p 20496
19/08/2019 252.80p 257.00p 252.80p 255.00p 42031
16/08/2019 250.00p 254.50p 247.00p 252.50p 25767
15/08/2019 254.00p 257.12p 247.30p 251.00p 28166
14/08/2019 264.00p 270.48p 253.36p 256.00p 37374
13/08/2019 266.48p 269.50p 262.35p 269.50p 15526
12/08/2019 268.58p 268.58p 263.00p 266.50p 34396
09/08/2019 264.42p 267.94p 264.40p 264.50p 24569
08/08/2019 264.93p 267.00p 260.82p 264.50p 15098
07/08/2019 255.42p 262.93p 255.42p 259.00p 11679
06/08/2019 253.00p 257.00p 252.95p 255.00p 24911
05/08/2019 255.10p 256.70p 247.40p 251.00p 60507
02/08/2019 254.77p 260.88p 254.77p 258.00p 25786
01/08/2019 263.00p 266.80p 263.00p 265.50p 19484
31/07/2019 272.00p 272.00p 265.55p 267.50p 16822
30/07/2019 268.00p 272.49p 266.30p 268.00p 25124
29/07/2019 263.40p 270.44p 263.40p 269.00p 42234
26/07/2019 264.00p 264.00p 262.44p 264.00p 19957
25/07/2019 264.00p 265.02p 264.00p 265.00p 4637
24/07/2019 267.04p 267.04p 264.00p 266.00p 15642
23/07/2019 267.00p 267.50p 265.00p 267.50p 9950
22/07/2019 267.00p 269.80p 265.00p 265.00p 9647
19/07/2019 268.00p 272.00p 267.16p 272.00p 12095
18/07/2019 268.64p 268.64p 267.00p 268.00p 8727
17/07/2019 269.00p 271.85p 267.00p 269.50p 41422
16/07/2019 270.71p 272.28p 269.00p 272.00p 26349
15/07/2019 270.00p 274.95p 269.00p 270.50p 42011
12/07/2019 275.00p 275.00p 272.00p 274.00p 11598
11/07/2019 273.00p 280.00p 272.00p 274.00p 36205
10/07/2019 271.00p 277.67p 271.00p 274.50p 16409
09/07/2019 277.00p 277.00p 273.00p 275.00p 15304
08/07/2019 275.00p 277.00p 274.33p 275.50p 19657
05/07/2019 276.00p 280.00p 276.00p 276.00p 19714
04/07/2019 280.00p 283.00p 277.16p 278.00p 18946
03/07/2019 279.03p 285.00p 279.03p 281.00p 21266
02/07/2019 280.00p 282.00p 276.66p 280.00p 40834
01/07/2019 277.34p 279.00p 273.07p 277.00p 27259
28/06/2019 275.00p 278.00p 272.75p 275.00p 22694
27/06/2019 272.75p 274.52p 272.00p 272.50p 31373
26/06/2019 275.00p 275.00p 272.75p 273.50p 17644
25/06/2019 273.00p 275.00p 272.00p 273.50p 28293
24/06/2019 273.00p 276.56p 273.00p 275.00p 21965
21/06/2019 275.00p 275.00p 273.35p 274.00p 15180
20/06/2019 275.00p 276.00p 272.00p 274.00p 49167
19/06/2019 275.00p 279.08p 272.00p 274.00p 61603
18/06/2019 273.00p 277.00p 270.64p 276.00p 39298
17/06/2019 273.00p 274.00p 270.48p 271.50p 21769
14/06/2019 270.00p 272.52p 268.64p 270.00p 80521
13/06/2019 272.00p 272.52p 270.32p 271.50p 53275
12/06/2019 272.59p 272.99p 270.00p 271.50p 77644
11/06/2019 275.00p 275.00p 270.05p 272.50p 15485
10/06/2019 273.00p 273.00p 269.00p 271.50p 15996
07/06/2019 273.00p 274.65p 268.00p 271.00p 40896

*Close Price adjusted for both dividends and splits