Share plc (SHRE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Share plc

Date Open High Low Close* Volume
03/07/2020 26.50p 25.75p 25.75p 25.75p 0
02/07/2020 26.50p 25.75p 25.75p 25.75p 0
01/07/2020 26.50p 25.75p 25.75p 25.75p 0
30/06/2020 26.50p 27.17p 25.23p 25.75p 15356
29/06/2020 26.75p 27.10p 26.03p 26.50p 25058
26/06/2020 30.00p 30.70p 26.00p 26.75p 679319
25/06/2020 28.50p 30.70p 27.18p 30.00p 237794
24/06/2020 27.50p 29.00p 27.00p 28.50p 249578
23/06/2020 27.00p 28.97p 26.30p 27.50p 343897
22/06/2020 30.00p 30.30p 25.25p 27.50p 668902
19/06/2020 30.00p 30.75p 29.20p 30.00p 265637
18/06/2020 29.75p 30.75p 29.10p 30.00p 146939
17/06/2020 30.75p 31.50p 29.00p 29.75p 238216
16/06/2020 31.00p 31.50p 30.30p 31.00p 252898
15/06/2020 31.00p 31.40p 30.50p 31.00p 87251
12/06/2020 30.75p 31.00p 30.00p 30.75p 357551
11/06/2020 30.25p 31.50p 30.00p 30.75p 94303
10/06/2020 31.75p 31.75p 30.00p 30.25p 33234
09/06/2020 31.75p 32.25p 31.00p 31.75p 112510
08/06/2020 32.00p 32.19p 31.00p 31.75p 45945
05/06/2020 32.00p 32.50p 31.00p 32.00p 92271
04/06/2020 32.00p 32.49p 31.00p 32.00p 211710
03/06/2020 32.00p 32.50p 31.60p 32.00p 5100
02/06/2020 32.75p 32.75p 31.55p 32.00p 35429
29/05/2020 32.50p 34.00p 31.06p 32.50p 1682672
28/05/2020 32.50p 33.00p 32.03p 32.50p 98502
27/05/2020 32.50p 34.00p 31.57p 32.50p 75790
26/05/2020 32.50p 33.22p 31.55p 32.50p 52414
25/05/2020 32.50p 33.00p 31.45p 32.50p 2104
22/05/2020 32.50p 33.00p 31.45p 32.50p 2104
21/05/2020 31.00p 32.48p 30.60p 32.00p 91262
20/05/2020 32.00p 32.00p 30.30p 31.00p 69698
19/05/2020 32.00p 32.40p 31.00p 32.00p 41424
18/05/2020 32.00p 33.00p 31.02p 32.00p 13707
15/05/2020 32.00p 32.70p 31.12p 32.00p 34026
14/05/2020 32.00p 32.00p 31.10p 32.00p 7982
13/05/2020 32.75p 33.00p 31.03p 32.00p 28412
12/05/2020 32.75p 33.30p 32.00p 32.75p 25232
11/05/2020 32.75p 33.40p 32.10p 32.75p 61072
08/05/2020 32.75p 33.35p 32.00p 32.75p 9698112
07/05/2020 32.75p 33.35p 32.00p 32.75p 9698112
06/05/2020 33.00p 33.40p 32.00p 32.75p 323652
05/05/2020 33.00p 33.70p 32.10p 33.00p 11563
04/05/2020 33.00p 33.96p 32.00p 33.00p 37150
01/05/2020 31.75p 33.00p 31.50p 33.00p 29541
30/04/2020 31.50p 31.98p 31.25p 31.75p 40475
29/04/2020 31.25p 31.50p 30.71p 31.50p 8927
28/04/2020 31.25p 31.50p 30.71p 31.25p 28550
27/04/2020 31.25p 31.25p 30.65p 31.25p 48681
24/04/2020 31.25p 31.29p 30.60p 31.25p 60438
23/04/2020 31.25p 31.25p 30.60p 31.25p 4835
22/04/2020 30.50p 31.29p 30.45p 31.25p 68831
21/04/2020 30.50p 31.30p 29.00p 30.50p 85240
20/04/2020 30.50p 31.30p 30.44p 30.50p 4190
17/04/2020 30.50p 31.30p 30.44p 30.50p 6139
16/04/2020 30.50p 31.30p 30.30p 30.50p 29019
15/04/2020 30.00p 31.30p 29.70p 30.00p 10054
14/04/2020 30.00p 31.30p 29.28p 30.00p 27885
13/04/2020 30.00p 31.35p 29.13p 30.00p 7948
10/04/2020 30.00p 31.35p 29.13p 30.00p 7948
09/04/2020 30.00p 31.35p 29.13p 30.00p 7948
08/04/2020 29.50p 31.47p 28.70p 30.00p 12113
07/04/2020 28.50p 30.64p 28.50p 29.50p 43808
06/04/2020 27.75p 30.00p 27.40p 28.25p 55211
03/04/2020 28.00p 29.00p 27.05p 27.75p 60406
02/04/2020 28.00p 29.00p 26.50p 28.00p 3002563
01/04/2020 29.00p 29.19p 26.80p 28.00p 73347
31/03/2020 30.00p 30.36p 28.10p 29.00p 41770
30/03/2020 30.00p 30.40p 29.10p 30.00p 14496
27/03/2020 29.50p 30.96p 29.05p 30.00p 87497
26/03/2020 30.50p 31.50p 29.08p 29.50p 90253
25/03/2020 29.50p 32.00p 29.50p 30.50p 138740
24/03/2020 28.75p 30.00p 27.70p 29.25p 91643
23/03/2020 28.50p 30.00p 27.20p 28.75p 85164
20/03/2020 29.00p 30.00p 28.50p 28.50p 43579
19/03/2020 24.00p 29.00p 23.05p 28.50p 56778
18/03/2020 25.00p 25.00p 23.00p 24.00p 52541
17/03/2020 26.00p 26.40p 24.00p 25.00p 83479
16/03/2020 26.50p 27.00p 25.04p 27.00p 57350
13/03/2020 28.00p 28.50p 26.00p 26.50p 89302
12/03/2020 30.00p 30.00p 27.10p 28.00p 20414
11/03/2020 30.25p 30.30p 28.50p 30.00p 9401
10/03/2020 31.00p 31.16p 29.05p 30.25p 20298
09/03/2020 32.00p 32.00p 30.00p 31.00p 54402
06/03/2020 32.50p 32.76p 31.04p 32.00p 102824
05/03/2020 33.50p 34.40p 31.00p 33.50p 134782
04/03/2020 33.00p 34.40p 32.15p 33.50p 33626
03/03/2020 32.50p 33.76p 31.48p 32.50p 33998
02/03/2020 32.50p 33.40p 31.16p 32.50p 29897
28/02/2020 32.50p 33.70p 31.15p 32.50p 88851
27/02/2020 32.50p 33.94p 31.00p 32.75p 5970985
26/02/2020 32.75p 34.00p 32.16p 32.50p 67772
25/02/2020 32.75p 33.68p 32.13p 32.75p 9874
24/02/2020 33.50p 34.35p 32.06p 32.75p 95406
21/02/2020 33.50p 34.50p 33.36p 33.50p 195914
20/02/2020 34.00p 34.40p 33.35p 34.00p 112363
19/02/2020 34.00p 34.50p 34.00p 34.25p 178746
18/02/2020 34.00p 36.00p 33.50p 34.25p 2937899
17/02/2020 34.00p 35.00p 31.00p 34.00p 338191
14/02/2020 29.00p 29.10p 28.51p 29.00p 53735
13/02/2020 29.00p 29.00p 28.56p 29.00p 5133
12/02/2020 29.00p 29.00p 28.57p 29.00p 1606
11/02/2020 29.00p 29.00p 28.56p 29.00p 1757
10/02/2020 29.00p 29.00p 28.54p 29.00p 2744
07/02/2020 29.00p 29.00p 28.52p 29.00p 41674
06/02/2020 29.00p 29.05p 28.51p 29.00p 21219
05/02/2020 29.00p 29.06p 28.85p 29.00p 16386
04/02/2020 29.00p 29.09p 28.85p 29.00p 8133
03/02/2020 29.00p 29.19p 28.85p 29.00p 1465
31/01/2020 29.00p 29.28p 28.50p 29.00p 45716
30/01/2020 29.00p 29.28p 28.85p 29.00p 5414
29/01/2020 29.00p 29.29p 28.84p 29.00p 4681
28/01/2020 29.00p 29.38p 28.82p 29.00p 1919
27/01/2020 29.00p 29.38p 28.82p 29.00p 8238
24/01/2020 29.50p 29.50p 28.80p 29.00p 44676
23/01/2020 29.50p 29.52p 29.23p 29.50p 13349
22/01/2020 29.50p 29.53p 29.23p 29.50p 29140
21/01/2020 29.50p 29.59p 29.23p 29.50p 5454
20/01/2020 29.50p 29.60p 29.22p 29.50p 6404
17/01/2020 29.50p 29.60p 29.20p 29.50p 57868
16/01/2020 29.50p 29.60p 29.19p 29.50p 9478
15/01/2020 29.50p 29.64p 29.19p 29.50p 18529
14/01/2020 29.50p 29.69p 29.31p 29.50p 3943
13/01/2020 29.50p 29.70p 29.28p 29.50p 3572
10/01/2020 29.50p 29.72p 29.19p 29.50p 60210
09/01/2020 29.50p 29.75p 29.18p 29.50p 1569
08/01/2020 29.50p 29.84p 29.16p 29.50p 3838
07/01/2020 29.50p 29.88p 29.16p 29.50p 5012
06/01/2020 29.75p 30.50p 29.16p 29.50p 29461
03/01/2020 29.75p 30.01p 29.28p 29.75p 56891
02/01/2020 29.75p 30.05p 29.21p 29.75p 16120
01/01/2020 29.75p 30.05p 29.22p 29.75p 42974
31/12/2019 29.75p 30.05p 29.21p 29.75p 42974
30/12/2019 29.75p 30.07p 29.17p 29.75p 4798
27/12/2019 29.75p 30.07p 29.75p 29.75p 762
26/12/2019 29.75p 30.08p 29.75p 29.75p 3117
25/12/2019 29.75p 30.08p 29.75p 29.75p 3117
24/12/2019 29.75p 30.07p 29.75p 29.75p 3117
23/12/2019 29.75p 30.31p 29.75p 29.75p 5751
20/12/2019 29.75p 30.31p 29.75p 29.75p 17244
19/12/2019 29.75p 30.31p 29.00p 29.75p 13053
18/12/2019 29.75p 30.31p 29.75p 29.75p 6827
17/12/2019 29.75p 30.34p 29.75p 29.75p 3416
16/12/2019 29.75p 30.31p 29.75p 29.75p 20062
13/12/2019 29.75p 30.27p 29.75p 29.75p 13930
12/12/2019 29.75p 30.20p 29.75p 29.75p 2966
11/12/2019 29.50p 30.00p 29.50p 29.75p 3904
10/12/2019 29.50p 30.00p 29.50p 29.50p 3922
09/12/2019 29.50p 30.00p 29.50p 29.50p 20274
06/12/2019 29.50p 30.00p 29.50p 29.50p 4858
05/12/2019 30.00p 30.16p 29.50p 29.50p 18409
04/12/2019 30.00p 30.30p 30.00p 30.00p 3467
03/12/2019 30.50p 30.50p 30.00p 30.00p 9667
02/12/2019 30.50p 30.50p 30.13p 30.50p 4048
29/11/2019 30.50p 30.75p 30.08p 30.50p 43212
28/11/2019 30.50p 30.50p 30.06p 30.50p 16152
27/11/2019 30.50p 30.50p 30.02p 30.50p 19858
26/11/2019 30.50p 30.88p 30.30p 30.50p 67391
25/11/2019 30.50p 30.95p 30.03p 30.50p 46298
22/11/2019 30.50p 30.50p 30.02p 30.50p 44631
21/11/2019 30.50p 30.50p 30.00p 30.50p 33071
20/11/2019 30.50p 30.50p 30.02p 30.50p 29450
19/11/2019 30.25p 30.50p 29.60p 30.50p 92063
18/11/2019 30.25p 30.67p 29.55p 30.25p 27987
15/11/2019 30.25p 30.68p 29.53p 30.25p 14801
14/11/2019 30.25p 31.00p 29.88p 30.25p 43862
13/11/2019 30.25p 30.59p 30.10p 30.25p 1425
12/11/2019 30.25p 30.59p 30.09p 30.25p 853
11/11/2019 30.25p 30.60p 30.09p 30.25p 8067
08/11/2019 30.25p 30.61p 30.09p 30.25p 1546
07/11/2019 30.25p 30.63p 30.08p 30.25p 11872
06/11/2019 30.25p 30.63p 30.07p 30.25p 2098
05/11/2019 30.25p 30.64p 30.06p 30.25p 4750
04/11/2019 30.25p 30.66p 30.04p 30.25p 2524
01/11/2019 30.25p 30.67p 30.04p 30.25p 7093
31/10/2019 30.25p 30.66p 30.04p 30.25p 3355
30/10/2019 30.25p 30.66p 30.02p 30.25p 22024
29/10/2019 30.25p 30.66p 30.02p 30.25p 5860
28/10/2019 30.25p 30.66p 29.94p 30.25p 5267
25/10/2019 30.25p 31.00p 29.94p 30.25p 3148
24/10/2019 30.25p 30.70p 29.93p 30.25p 3773
23/10/2019 30.25p 30.70p 29.92p 30.25p 5066
22/10/2019 30.25p 30.70p 29.91p 30.25p 329
21/10/2019 30.25p 30.75p 29.86p 30.25p 14865
18/10/2019 30.25p 30.34p 29.82p 30.25p 57999
17/10/2019 30.25p 30.30p 29.80p 30.25p 19066
16/10/2019 30.25p 30.34p 29.80p 30.25p 1801
15/10/2019 30.25p 30.25p 29.80p 30.25p 12001
14/10/2019 30.00p 30.40p 29.44p 30.25p 52872
11/10/2019 30.00p 30.49p 29.44p 30.00p 11046
10/10/2019 30.00p 30.50p 29.44p 30.00p 4711
09/10/2019 30.00p 30.80p 29.40p 30.00p 3411
08/10/2019 30.00p 30.60p 29.36p 30.00p 7029
07/10/2019 30.00p 30.60p 29.32p 30.00p 84265
04/10/2019 30.00p 30.25p 29.32p 30.00p 2325
03/10/2019 30.00p 30.30p 29.30p 30.00p 552
02/10/2019 30.00p 30.33p 29.30p 30.00p 1143
01/10/2019 30.00p 30.34p 29.30p 30.00p 6922
30/09/2019 30.00p 30.38p 29.00p 30.00p 28429
27/09/2019 30.00p 30.40p 29.30p 30.00p 6809

*Close Price adjusted for both dividends and splits