Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/02/2019 256.00p 261.00p 255.80p 259.00p 36117
05/02/2019 255.00p 260.93p 252.96p 259.50p 54643
04/02/2019 252.00p 258.00p 251.00p 253.50p 45310
01/02/2019 256.40p 258.55p 252.56p 255.00p 23545
31/01/2019 253.00p 255.94p 251.56p 253.00p 13559
30/01/2019 253.00p 253.80p 250.00p 251.50p 11792
29/01/2019 247.80p 251.45p 247.44p 250.50p 23034
28/01/2019 248.49p 249.49p 246.44p 248.00p 45379
25/01/2019 250.50p 250.50p 249.00p 250.50p 23174
24/01/2019 251.00p 251.00p 248.30p 250.00p 5688
23/01/2019 249.00p 255.00p 248.44p 250.00p 38292
22/01/2019 254.00p 256.14p 248.70p 251.50p 52753
21/01/2019 247.00p 253.00p 245.57p 250.50p 39165
18/01/2019 244.00p 246.00p 239.55p 242.50p 42504
17/01/2019 241.00p 241.00p 238.04p 238.50p 7616
16/01/2019 239.00p 241.00p 238.53p 239.00p 6661
15/01/2019 242.00p 242.00p 239.50p 240.50p 11486
14/01/2019 240.50p 240.50p 235.48p 238.00p 63737
11/01/2019 240.00p 242.00p 237.81p 239.00p 31019
10/01/2019 239.30p 242.50p 238.00p 241.50p 37675
09/01/2019 240.00p 242.50p 239.55p 242.00p 16419
08/01/2019 241.94p 243.37p 235.98p 240.50p 40515
07/01/2019 239.45p 241.94p 238.15p 239.00p 6700
04/01/2019 238.00p 239.00p 232.30p 237.50p 44490
03/01/2019 232.00p 237.00p 229.52p 233.00p 27473
02/01/2019 234.00p 238.00p 231.16p 236.50p 32012
31/12/2018 233.00p 234.00p 230.50p 230.50p 5879
28/12/2018 231.00p 232.80p 230.50p 230.50p 11141
27/12/2018 229.00p 234.70p 229.00p 229.50p 5367
24/12/2018 232.75p 232.75p 231.00p 231.00p 2689
21/12/2018 232.00p 234.00p 229.31p 231.50p 32947
20/12/2018 231.00p 232.50p 226.58p 231.50p 43713
19/12/2018 232.20p 235.34p 230.33p 231.50p 7369
18/12/2018 229.20p 231.50p 226.90p 229.00p 42429
17/12/2018 229.00p 235.75p 228.00p 230.00p 14847
14/12/2018 234.00p 234.00p 231.20p 232.50p 20483
13/12/2018 235.00p 235.85p 230.13p 234.50p 42721
12/12/2018 228.55p 233.00p 228.55p 232.50p 21740
11/12/2018 229.75p 232.60p 227.50p 231.50p 24780
10/12/2018 227.00p 233.00p 226.00p 228.50p 53737
07/12/2018 234.17p 234.28p 229.76p 232.50p 29384
06/12/2018 234.00p 238.45p 228.41p 228.50p 46338
05/12/2018 237.00p 240.45p 235.77p 238.50p 24718
04/12/2018 242.00p 242.00p 239.40p 241.00p 17217
03/12/2018 238.30p 244.00p 238.30p 240.50p 16512
30/11/2018 239.00p 242.00p 237.05p 238.00p 12184
29/11/2018 242.00p 246.04p 239.03p 242.00p 30252
28/11/2018 242.00p 247.34p 242.00p 242.00p 17726
27/11/2018 241.84p 243.67p 241.60p 243.00p 9643
26/11/2018 242.00p 245.00p 241.00p 241.50p 46823
23/11/2018 242.20p 242.20p 238.40p 240.50p 12306
22/11/2018 239.75p 241.36p 236.66p 240.50p 19416
21/11/2018 239.00p 241.00p 235.40p 240.50p 20276
20/11/2018 238.00p 238.00p 234.07p 237.00p 14458
19/11/2018 240.00p 244.50p 237.50p 237.50p 35676
16/11/2018 240.00p 244.50p 240.00p 242.50p 13745
15/11/2018 243.96p 244.96p 240.48p 242.50p 20278
14/11/2018 241.00p 244.75p 240.95p 242.50p 11223
13/11/2018 241.40p 246.50p 241.40p 241.50p 29695
12/11/2018 244.75p 244.75p 240.00p 241.50p 15046
09/11/2018 241.04p 244.60p 241.04p 243.00p 13071
08/11/2018 244.47p 244.50p 243.02p 244.50p 7439
07/11/2018 242.00p 243.35p 241.00p 243.00p 18106
06/11/2018 245.00p 246.85p 241.00p 242.50p 46628
05/11/2018 244.00p 247.34p 241.77p 244.00p 25899
02/11/2018 250.00p 254.50p 242.50p 242.50p 68702
01/11/2018 246.55p 250.80p 246.00p 246.00p 4083
31/10/2018 248.00p 251.75p 243.68p 246.50p 36640
30/10/2018 241.00p 243.00p 238.30p 239.00p 17079
29/10/2018 243.00p 243.94p 238.75p 240.00p 15936
26/10/2018 234.00p 236.96p 231.85p 234.50p 28734
25/10/2018 240.00p 240.80p 232.00p 240.00p 26983
24/10/2018 241.00p 241.00p 237.00p 240.00p 16336
23/10/2018 239.68p 240.95p 233.01p 237.00p 23873
22/10/2018 243.00p 243.00p 239.50p 239.50p 33110
19/10/2018 242.50p 242.50p 239.66p 240.00p 13088
18/10/2018 241.36p 243.51p 241.00p 241.00p 13541
17/10/2018 242.00p 245.80p 238.00p 240.00p 13172
16/10/2018 239.00p 241.00p 237.30p 241.00p 19762
15/10/2018 236.00p 242.00p 235.03p 238.50p 58703
12/10/2018 240.00p 242.66p 235.55p 238.00p 41122
11/10/2018 228.00p 241.97p 224.00p 234.00p 94879
10/10/2018 240.00p 243.70p 238.00p 238.00p 41472
09/10/2018 240.00p 242.67p 237.10p 242.00p 40404
08/10/2018 243.00p 246.15p 235.70p 241.00p 100497
05/10/2018 248.00p 249.44p 243.81p 247.50p 43212
04/10/2018 253.00p 253.00p 248.08p 250.50p 15163
03/10/2018 252.00p 256.00p 252.00p 255.50p 19375
02/10/2018 253.26p 253.26p 249.30p 253.00p 16266
01/10/2018 251.50p 253.84p 248.35p 252.50p 26957
28/09/2018 249.70p 253.00p 247.50p 253.00p 8872
27/09/2018 252.00p 252.00p 247.00p 251.00p 38494
26/09/2018 253.00p 254.00p 252.20p 252.50p 18253
25/09/2018 252.56p 254.28p 250.06p 254.00p 19291
24/09/2018 253.00p 253.85p 250.00p 253.50p 27715
21/09/2018 251.71p 254.00p 249.33p 254.00p 14395
20/09/2018 251.00p 252.28p 248.74p 252.00p 26984
19/09/2018 247.51p 252.00p 247.00p 252.00p 26485
18/09/2018 249.00p 250.99p 247.27p 249.50p 41239
17/09/2018 251.00p 255.00p 249.00p 250.00p 39030
14/09/2018 251.77p 255.00p 251.66p 254.50p 17961
13/09/2018 252.98p 254.00p 251.55p 252.50p 24750
12/09/2018 251.40p 253.13p 249.00p 253.00p 11304
11/09/2018 249.07p 252.99p 248.00p 251.00p 26039
10/09/2018 250.00p 253.00p 247.80p 250.50p 28959
07/09/2018 250.00p 253.00p 247.00p 248.50p 33223
06/09/2018 249.00p 251.90p 247.50p 249.50p 89752
05/09/2018 253.00p 256.88p 249.28p 253.00p 165376
04/09/2018 255.00p 259.75p 255.00p 258.50p 41518
03/09/2018 261.00p 262.00p 254.16p 258.50p 26002
31/08/2018 256.00p 258.75p 256.00p 256.50p 7945
30/08/2018 265.00p 265.00p 256.06p 258.00p 31364
29/08/2018 260.00p 260.84p 257.12p 259.50p 25301
28/08/2018 258.00p 263.00p 256.89p 261.50p 33235
24/08/2018 257.75p 258.20p 255.05p 257.50p 10136
23/08/2018 256.66p 260.86p 255.37p 257.50p 25943
22/08/2018 254.00p 259.30p 254.00p 259.00p 51874
21/08/2018 255.00p 259.16p 255.00p 259.00p 23426
20/08/2018 259.00p 262.48p 257.00p 258.50p 56258
17/08/2018 258.00p 263.48p 257.00p 260.00p 27372
16/08/2018 259.00p 263.13p 258.90p 261.50p 26931
15/08/2018 263.00p 267.39p 261.50p 261.50p 35192
14/08/2018 264.00p 267.99p 264.00p 266.50p 21286
13/08/2018 265.96p 268.27p 264.28p 267.50p 21973
10/08/2018 267.20p 270.15p 266.00p 269.00p 12172
09/08/2018 272.00p 272.00p 267.05p 270.50p 20700
08/08/2018 267.66p 270.52p 266.22p 270.00p 29350
07/08/2018 272.39p 272.43p 267.31p 270.00p 13005
06/08/2018 273.00p 273.00p 266.06p 270.50p 30259
03/08/2018 269.15p 271.94p 266.96p 269.00p 12417
02/08/2018 268.00p 271.00p 265.90p 266.50p 21647
01/08/2018 269.00p 269.00p 267.40p 268.00p 22226
31/07/2018 267.00p 271.95p 266.96p 269.00p 38123
30/07/2018 269.27p 269.80p 266.12p 268.50p 32377
27/07/2018 265.00p 270.66p 265.00p 270.00p 11199
26/07/2018 269.66p 273.00p 265.00p 269.00p 9759
25/07/2018 269.84p 269.84p 266.00p 269.00p 11963
24/07/2018 265.00p 270.50p 264.00p 270.50p 25952
23/07/2018 266.94p 268.00p 263.00p 268.00p 51161
20/07/2018 267.00p 269.94p 264.00p 267.50p 46233
19/07/2018 269.00p 270.50p 266.00p 270.00p 15087
18/07/2018 275.00p 275.00p 269.00p 271.50p 43286
17/07/2018 274.30p 277.30p 274.00p 276.50p 9176
16/07/2018 277.45p 277.50p 277.45p 277.50p 19302
13/07/2018 277.30p 278.47p 277.30p 277.50p 23494
12/07/2018 275.50p 277.50p 275.50p 277.50p 5370
11/07/2018 273.04p 277.00p 273.04p 277.00p 7934
10/07/2018 275.00p 277.29p 275.00p 277.00p 31071
09/07/2018 274.60p 277.30p 274.60p 277.00p 19389
06/07/2018 275.01p 275.24p 272.25p 274.50p 24563
05/07/2018 276.00p 276.00p 273.50p 275.00p 28131
04/07/2018 278.41p 281.58p 278.41p 279.00p 12026
03/07/2018 277.41p 281.70p 277.41p 279.00p 5479
02/07/2018 280.70p 280.70p 276.60p 277.00p 16491
29/06/2018 280.00p 283.48p 279.00p 281.00p 29991
28/06/2018 276.00p 279.00p 272.40p 277.50p 28576
27/06/2018 273.00p 274.00p 269.05p 274.00p 19605
26/06/2018 272.75p 272.75p 270.00p 270.50p 10763
25/06/2018 271.04p 274.45p 270.50p 270.50p 12275
22/06/2018 275.00p 275.95p 271.00p 273.50p 24599
21/06/2018 275.00p 278.00p 272.80p 273.00p 22092
20/06/2018 274.00p 277.54p 272.25p 274.00p 29765
19/06/2018 273.00p 275.17p 270.04p 271.00p 6948
18/06/2018 271.00p 276.97p 271.00p 273.00p 19120
15/06/2018 274.00p 276.81p 271.50p 273.00p 22216
14/06/2018 271.00p 273.96p 270.25p 272.00p 27131
13/06/2018 272.00p 276.17p 270.00p 272.00p 25973
12/06/2018 270.00p 272.45p 267.00p 269.50p 45203
11/06/2018 268.00p 268.00p 266.50p 268.00p 61145
08/06/2018 267.50p 268.00p 263.25p 267.00p 53442
07/06/2018 269.35p 272.00p 267.50p 269.00p 24962
06/06/2018 268.82p 272.00p 267.00p 269.00p 50698
05/06/2018 271.00p 272.00p 267.00p 269.00p 30346
04/06/2018 270.80p 273.00p 270.42p 271.00p 30676
01/06/2018 273.40p 273.60p 270.00p 272.00p 20535
31/05/2018 272.44p 274.60p 269.50p 269.50p 30190
30/05/2018 268.30p 272.43p 268.11p 271.50p 23049
29/05/2018 270.18p 273.00p 268.00p 270.50p 14648
25/05/2018 271.90p 274.00p 270.00p 272.00p 24132
24/05/2018 271.00p 277.00p 271.00p 272.00p 14245
23/05/2018 269.00p 276.00p 268.00p 270.50p 104532
22/05/2018 280.47p 283.00p 278.00p 280.00p 23682
21/05/2018 283.00p 283.00p 278.65p 281.00p 43325
18/05/2018 285.00p 285.00p 278.00p 280.00p 30738
17/05/2018 280.60p 286.00p 280.00p 283.50p 17561
16/05/2018 283.24p 286.00p 280.06p 283.00p 18365
15/05/2018 281.71p 283.84p 280.00p 282.50p 26793
14/05/2018 283.24p 285.04p 280.00p 281.50p 32166
11/05/2018 280.30p 283.25p 280.30p 283.00p 21637
10/05/2018 280.00p 284.20p 280.00p 283.00p 11426
09/05/2018 283.00p 286.00p 280.00p 284.00p 47439
08/05/2018 281.28p 285.00p 280.00p 281.50p 67927
04/05/2018 283.00p 283.00p 278.06p 282.50p 24887
03/05/2018 281.00p 284.00p 279.05p 280.00p 32647
02/05/2018 279.00p 282.00p 277.04p 281.00p 80394
01/05/2018 274.00p 277.50p 273.00p 274.50p 26327
30/04/2018 270.00p 278.00p 266.20p 274.00p 63647
27/04/2018 269.12p 273.00p 266.67p 269.00p 37254
26/04/2018 266.99p 272.00p 265.24p 268.50p 29382
25/04/2018 267.00p 270.49p 265.00p 267.00p 34557

*Close Price adjusted for both dividends and splits