Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/03/2010 27.50p 28.55p 27.50p 27.50p 240
25/03/2010 28.00p 28.70p 27.00p 27.00p 41000
24/03/2010 28.00p 28.00p 28.00p 28.00p 0
23/03/2010 28.00p 28.00p 27.10p 28.00p 20635
22/03/2010 28.00p 28.00p 27.10p 28.00p 10000
19/03/2010 28.00p 28.00p 28.00p 28.00p 0
18/03/2010 28.50p 29.55p 27.00p 28.00p 78367
17/03/2010 28.50p 29.55p 27.00p 28.50p 2015
16/03/2010 29.00p 29.70p 28.00p 29.00p 21671
15/03/2010 29.00p 29.00p 28.00p 29.00p 3233
12/03/2010 29.00p 29.00p 28.00p 29.00p 366
11/03/2010 29.00p 29.80p 28.00p 29.00p 7644
10/03/2010 28.50p 29.80p 28.00p 29.00p 18769
09/03/2010 28.50p 29.70p 27.40p 28.50p 7437
08/03/2010 28.50p 29.70p 28.50p 28.50p 108
05/03/2010 28.50p 28.50p 27.15p 28.50p 20000
04/03/2010 28.50p 28.50p 27.15p 28.50p 20000
03/03/2010 28.50p 28.50p 27.25p 28.50p 15030
02/03/2010 27.50p 28.85p 27.39p 28.50p 10736
01/03/2010 27.50p 27.50p 27.50p 27.50p 0
26/02/2010 27.50p 27.75p 26.00p 27.50p 42000
25/02/2010 27.50p 28.25p 26.00p 27.50p 10470
24/02/2010 28.00p 28.25p 27.02p 27.50p 15161
23/02/2010 28.00p 28.25p 27.02p 28.00p 60000
22/02/2010 28.00p 28.00p 27.02p 28.00p 7477
19/02/2010 28.00p 28.00p 27.02p 28.00p 11772
18/02/2010 28.00p 28.60p 28.00p 28.00p 12081
17/02/2010 28.00p 28.60p 28.00p 28.00p 4512
16/02/2010 28.00p 28.65p 27.32p 28.00p 10376
15/02/2010 28.00p 28.00p 27.32p 28.00p 1696
12/02/2010 28.00p 28.00p 28.00p 28.00p 0
11/02/2010 28.00p 28.00p 27.32p 28.00p 9305
10/02/2010 28.00p 28.00p 27.32p 28.00p 3000
09/02/2010 28.00p 28.00p 27.32p 28.00p 86
08/02/2010 28.00p 28.00p 27.35p 28.00p 39
05/02/2010 28.00p 28.00p 28.00p 28.00p 0
04/02/2010 28.00p 28.25p 28.00p 28.00p 5000
03/02/2010 28.00p 28.00p 28.00p 28.00p 0
02/02/2010 28.00p 28.00p 27.32p 28.00p 1707
01/02/2010 28.00p 28.00p 27.32p 28.00p 5000
29/01/2010 28.00p 28.00p 28.00p 28.00p 0
28/01/2010 28.00p 28.00p 28.00p 28.00p 0
27/01/2010 28.00p 28.00p 27.32p 28.00p 391
26/01/2010 28.00p 28.00p 27.32p 28.00p 124
25/01/2010 28.00p 28.75p 28.00p 28.00p 1100
22/01/2010 28.00p 28.75p 28.00p 28.00p 12
21/01/2010 28.00p 28.75p 28.00p 28.00p 4869
20/01/2010 28.00p 28.00p 27.32p 28.00p 1651
19/01/2010 28.00p 28.75p 28.00p 28.00p 43
18/01/2010 28.00p 28.75p 27.30p 28.00p 33221
15/01/2010 28.00p 28.00p 27.30p 28.00p 4116
14/01/2010 27.50p 29.50p 27.30p 28.00p 20611
13/01/2010 27.50p 27.50p 27.50p 27.50p 0
12/01/2010 27.50p 27.50p 26.40p 27.50p 72
11/01/2010 27.50p 27.50p 26.38p 27.50p 1487
08/01/2010 27.50p 28.85p 27.50p 27.50p 3397
07/01/2010 27.50p 28.85p 26.38p 27.50p 1025
06/01/2010 27.50p 28.85p 27.50p 27.50p 3637
05/01/2010 27.50p 28.85p 27.50p 27.50p 175
04/01/2010 27.50p 27.50p 27.50p 27.50p 0
31/12/2009 27.50p 27.50p 27.50p 27.50p 0
30/12/2009 27.50p 27.50p 27.50p 27.50p 0
29/12/2009 27.50p 28.85p 27.50p 27.50p 125
24/12/2009 27.50p 27.50p 26.50p 27.50p 1607
23/12/2009 27.50p 27.50p 26.50p 27.50p 363
22/12/2009 27.50p 27.50p 27.50p 27.50p 0
21/12/2009 27.50p 27.50p 26.50p 27.50p 571
18/12/2009 27.50p 27.50p 26.50p 27.50p 2365
17/12/2009 27.50p 28.25p 26.50p 27.50p 20051
16/12/2009 27.50p 27.50p 26.06p 27.50p 10000
15/12/2009 27.50p 27.50p 27.50p 27.50p 0
14/12/2009 27.50p 27.50p 26.06p 27.50p 5543
11/12/2009 28.00p 28.75p 27.00p 27.50p 18207
10/12/2009 28.00p 28.00p 27.10p 28.00p 13850
09/12/2009 28.00p 28.00p 27.10p 28.00p 7904
08/12/2009 28.00p 28.00p 28.00p 28.00p 0
07/12/2009 28.00p 29.00p 27.10p 28.00p 13890
04/12/2009 27.50p 29.00p 26.41p 28.00p 3468
03/12/2009 27.50p 29.00p 26.41p 27.50p 16281
02/12/2009 27.00p 27.50p 26.22p 27.50p 11185
01/12/2009 27.50p 27.50p 26.17p 27.00p 10100
30/11/2009 27.50p 27.50p 26.26p 27.50p 1933
27/11/2009 28.50p 28.50p 27.50p 27.50p 0
26/11/2009 28.50p 28.50p 28.50p 28.50p 0
25/11/2009 28.50p 28.50p 28.50p 28.50p 0
24/11/2009 28.50p 29.85p 28.50p 28.50p 291
23/11/2009 28.50p 29.85p 28.50p 28.50p 215
20/11/2009 28.50p 29.85p 27.26p 28.50p 8761
19/11/2009 28.50p 29.85p 27.26p 28.50p 7695
18/11/2009 28.50p 29.85p 28.50p 28.50p 1449
17/11/2009 28.50p 29.85p 28.50p 28.50p 4810
16/11/2009 28.50p 29.85p 28.50p 28.50p 4850
13/11/2009 28.50p 29.50p 28.50p 28.50p 5374
12/11/2009 28.50p 30.00p 27.50p 28.50p 34369
11/11/2009 29.00p 29.25p 27.50p 28.50p 50833
10/11/2009 29.00p 29.00p 28.00p 29.00p 15529
09/11/2009 29.00p 29.00p 28.02p 29.00p 5319
06/11/2009 29.00p 28.02p 28.02p 29.00p 370
05/11/2009 29.00p 29.00p 28.00p 29.00p 12015
04/11/2009 29.00p 29.00p 28.10p 29.00p 725
03/11/2009 29.00p 29.98p 28.10p 29.00p 1163
02/11/2009 29.00p 29.98p 28.00p 29.00p 53089
30/10/2009 29.50p 29.67p 28.00p 29.00p 24365
29/10/2009 30.00p 30.50p 28.00p 29.50p 19210
28/10/2009 30.00p 30.00p 29.00p 30.00p 1626
27/10/2009 30.00p 30.00p 29.00p 30.00p 1400
26/10/2009 30.00p 30.00p 29.00p 30.00p 91
23/10/2009 30.00p 30.00p 30.00p 30.00p 0
22/10/2009 30.50p 30.50p 30.00p 30.00p 5209
21/10/2009 30.50p 30.50p 29.03p 30.50p 11707
20/10/2009 30.50p 30.50p 29.33p 30.50p 3348
19/10/2009 30.50p 30.50p 29.33p 30.50p 818
16/10/2009 30.50p 30.50p 29.33p 30.50p 5112
15/10/2009 30.50p 31.97p 29.33p 30.50p 5650
14/10/2009 30.50p 31.97p 30.50p 30.50p 277
13/10/2009 30.50p 30.50p 30.50p 30.50p 0
12/10/2009 30.50p 31.97p 30.50p 30.50p 300
09/10/2009 30.50p 31.97p 30.50p 30.50p 582
08/10/2009 30.50p 30.75p 29.33p 30.50p 1457
07/10/2009 30.50p 30.50p 30.50p 30.50p 0
06/10/2009 30.50p 31.97p 30.50p 30.50p 69
05/10/2009 30.50p 31.97p 30.50p 30.50p 1143
02/10/2009 30.50p 31.97p 30.50p 30.50p 78
01/10/2009 30.50p 31.97p 30.75p 30.50p 2443
30/09/2009 30.50p 31.97p 30.50p 30.50p 14
29/09/2009 30.50p 30.50p 30.50p 30.50p 0
28/09/2009 30.50p 30.50p 30.50p 30.50p 0
25/09/2009 30.50p 30.50p 30.50p 30.50p 0
24/09/2009 30.50p 30.50p 30.50p 30.50p 0
23/09/2009 30.50p 30.50p 29.33p 30.50p 6000
22/09/2009 30.50p 30.50p 30.50p 30.50p 0
21/09/2009 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits