Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/09/2019 30.00p 30.56p 29.26p 30.00p 6709
25/09/2019 30.50p 30.69p 30.00p 30.00p 1615
24/09/2019 30.50p 30.69p 30.26p 30.50p 8266
23/09/2019 30.00p 30.72p 30.00p 30.50p 4131
20/09/2019 30.50p 30.73p 30.24p 30.50p 49204
19/09/2019 30.50p 30.74p 30.24p 30.50p 1670
18/09/2019 30.50p 30.75p 30.24p 30.50p 4167
17/09/2019 30.50p 30.75p 30.24p 30.50p 2605
16/09/2019 30.50p 30.75p 30.22p 30.50p 13307
13/09/2019 30.50p 30.75p 30.10p 30.50p 54124
12/09/2019 30.50p 30.75p 30.21p 30.50p 13767
11/09/2019 30.50p 30.75p 30.21p 30.50p 22071
10/09/2019 30.50p 30.75p 30.20p 30.50p 3790
09/09/2019 30.50p 31.00p 30.18p 30.50p 2454
06/09/2019 30.50p 30.70p 30.18p 30.50p 45917
05/09/2019 30.50p 30.70p 30.17p 30.50p 3318
04/09/2019 30.50p 30.77p 30.16p 30.50p 2048
03/09/2019 30.50p 30.78p 30.12p 30.50p 16142
02/09/2019 30.50p 30.78p 30.12p 30.50p 5745
30/08/2019 30.25p 30.78p 30.07p 30.50p 42276
29/08/2019 30.25p 30.35p 30.07p 30.25p 2169
28/08/2019 30.25p 30.35p 30.06p 30.25p 4179
27/08/2019 30.25p 30.35p 30.06p 30.25p 5757
23/08/2019 30.25p 30.35p 30.05p 30.25p 42631
22/08/2019 30.25p 30.30p 30.05p 30.25p 4546
21/08/2019 30.25p 30.30p 30.05p 30.25p 1345
20/08/2019 30.25p 30.40p 30.05p 30.25p 17979
19/08/2019 30.25p 30.40p 30.01p 30.25p 14571
16/08/2019 31.00p 31.10p 30.00p 30.25p 156180
15/08/2019 31.50p 31.70p 30.00p 31.00p 70799
14/08/2019 31.50p 31.74p 31.01p 31.50p 3460
13/08/2019 31.50p 31.78p 31.01p 31.50p 11942
12/08/2019 31.50p 31.80p 31.01p 31.50p 13170
09/08/2019 31.50p 31.80p 31.50p 31.50p 3676
08/08/2019 31.50p 31.90p 31.50p 31.50p 8850
07/08/2019 31.75p 31.95p 31.20p 31.50p 5141
06/08/2019 32.50p 32.50p 31.20p 31.75p 9329
05/08/2019 32.50p 32.50p 32.01p 32.50p 3922
02/08/2019 32.50p 32.50p 32.01p 32.50p 40960
01/08/2019 32.50p 32.50p 32.01p 32.50p 731
31/07/2019 32.50p 32.55p 32.01p 32.50p 4424
30/07/2019 32.50p 32.59p 32.00p 32.50p 5630
29/07/2019 32.50p 33.00p 32.00p 32.50p 4874
26/07/2019 32.50p 32.60p 32.01p 32.50p 45163
25/07/2019 32.50p 32.64p 32.00p 32.50p 8115
24/07/2019 32.50p 32.64p 32.01p 32.50p 1418
23/07/2019 32.50p 32.68p 32.07p 32.50p 23530
22/07/2019 32.50p 32.77p 32.00p 32.50p 41591
19/07/2019 32.50p 32.78p 32.10p 32.50p 5500
18/07/2019 32.75p 33.26p 32.10p 32.50p 54857
17/07/2019 32.75p 32.75p 32.46p 32.75p 6134
16/07/2019 32.75p 33.33p 32.46p 32.75p 9067
15/07/2019 32.75p 33.39p 32.45p 32.75p 4161
12/07/2019 32.75p 33.39p 32.45p 32.75p 1503
11/07/2019 33.00p 33.40p 32.43p 32.75p 7192
10/07/2019 32.75p 32.75p 32.37p 32.75p 4813
09/07/2019 32.75p 33.43p 32.32p 32.75p 4680
08/07/2019 32.50p 33.43p 32.26p 32.75p 15259
05/07/2019 32.50p 32.95p 32.26p 32.50p 4295
04/07/2019 32.50p 32.95p 32.26p 32.50p 1705
03/07/2019 32.50p 32.95p 32.22p 32.50p 2418
02/07/2019 32.50p 32.70p 32.20p 32.50p 20843
01/07/2019 32.50p 32.70p 32.10p 32.50p 41695
28/06/2019 33.00p 33.00p 32.10p 32.50p 4616
27/06/2019 32.50p 32.90p 32.05p 32.50p 23369
26/06/2019 33.50p 33.50p 32.50p 32.50p 58824
25/06/2019 33.75p 34.00p 33.22p 33.75p 269
24/06/2019 33.75p 34.00p 33.20p 33.75p 12395
21/06/2019 34.00p 34.00p 33.18p 33.75p 6787
20/06/2019 34.00p 34.22p 33.00p 34.00p 12307
19/06/2019 34.75p 35.05p 33.00p 34.00p 111197
18/06/2019 33.50p 35.85p 33.50p 34.75p 156294
17/06/2019 33.25p 34.00p 33.19p 33.50p 47189
14/06/2019 33.50p 33.50p 33.05p 33.25p 36118
13/06/2019 33.50p 33.50p 33.10p 33.50p 9411
12/06/2019 33.50p 33.50p 33.00p 33.50p 75785
11/06/2019 33.50p 33.50p 33.00p 33.50p 36996
10/06/2019 33.50p 33.50p 33.00p 33.50p 10961
07/06/2019 33.50p 33.89p 33.05p 33.50p 4566
06/06/2019 34.00p 35.00p 33.00p 33.50p 37760
05/06/2019 34.00p 34.66p 33.02p 34.00p 32303
04/06/2019 34.00p 34.22p 33.00p 34.00p 148702
03/06/2019 34.00p 34.22p 33.20p 34.00p 10991
31/05/2019 34.50p 34.99p 33.72p 34.00p 48506
30/05/2019 34.00p 35.95p 33.60p 34.50p 63530
29/05/2019 33.50p 34.79p 33.38p 34.00p 27261
28/05/2019 33.00p 33.80p 33.00p 33.00p 8895
24/05/2019 33.50p 34.60p 33.00p 33.00p 23183
23/05/2019 33.50p 34.75p 33.22p 33.50p 29577
22/05/2019 34.00p 34.70p 33.20p 33.50p 17811
21/05/2019 32.50p 35.00p 32.50p 34.00p 54752
20/05/2019 31.00p 33.00p 30.55p 32.50p 37303
17/05/2019 31.00p 31.80p 30.55p 31.00p 61677
16/05/2019 31.00p 31.16p 30.20p 31.00p 551
15/05/2019 31.00p 31.20p 30.20p 31.00p 6750
14/05/2019 31.00p 31.28p 30.02p 31.00p 7640
13/05/2019 29.75p 31.00p 29.16p 31.00p 19675
10/05/2019 29.75p 30.22p 29.16p 29.75p 51808
09/05/2019 34.00p 34.00p 29.00p 29.75p 150483
08/05/2019 36.00p 37.00p 35.00p 36.00p 154377
07/05/2019 34.50p 37.00p 34.41p 36.00p 102282
03/05/2019 30.50p 37.70p 30.10p 34.50p 291652
02/05/2019 28.50p 30.50p 28.50p 30.50p 105862
01/05/2019 28.25p 29.00p 27.88p 28.50p 44392
30/04/2019 28.25p 28.76p 27.86p 28.25p 4514
29/04/2019 28.25p 28.80p 27.60p 28.25p 9703
26/04/2019 28.25p 28.82p 27.86p 28.25p 35305
25/04/2019 28.25p 28.78p 27.80p 28.25p 12277
24/04/2019 28.50p 28.88p 27.80p 28.25p 43177
23/04/2019 27.25p 28.99p 27.15p 28.50p 18720
18/04/2019 27.25p 27.99p 27.05p 27.25p 27763
17/04/2019 27.25p 28.00p 27.00p 27.25p 68433
16/04/2019 26.50p 27.25p 26.50p 27.25p 29530
15/04/2019 26.50p 27.00p 26.25p 26.50p 8335
12/04/2019 26.25p 27.00p 26.16p 26.50p 21439
11/04/2019 26.25p 26.80p 26.15p 26.25p 5824
10/04/2019 26.25p 26.88p 25.80p 26.25p 93092
09/04/2019 26.25p 26.94p 25.73p 26.25p 18360
08/04/2019 25.75p 26.93p 25.50p 26.25p 111368
05/04/2019 25.75p 26.50p 25.00p 25.75p 64302
04/04/2019 25.75p 26.50p 25.51p 25.75p 1449
03/04/2019 25.50p 26.50p 25.40p 25.75p 25457
02/04/2019 25.50p 26.50p 25.31p 25.50p 44174
01/04/2019 25.50p 25.90p 25.27p 25.50p 109628
29/03/2019 25.50p 25.90p 25.26p 25.50p 2189
28/03/2019 25.50p 26.00p 25.21p 25.50p 9011
27/03/2019 25.50p 26.00p 25.20p 25.50p 18857
26/03/2019 25.50p 26.00p 25.14p 25.50p 31500
25/03/2019 25.50p 26.00p 25.12p 25.50p 10046
22/03/2019 25.50p 26.00p 25.10p 25.50p 47149
21/03/2019 25.50p 25.70p 25.16p 25.50p 39294
20/03/2019 25.25p 25.99p 24.50p 25.50p 50579
19/03/2019 25.00p 25.29p 24.76p 25.00p 5219
18/03/2019 25.25p 25.40p 24.76p 25.00p 11285
15/03/2019 25.25p 25.67p 24.60p 25.00p 53212
14/03/2019 25.25p 25.73p 24.75p 25.25p 5957
13/03/2019 25.25p 25.73p 24.90p 25.25p 1036
12/03/2019 25.25p 25.75p 24.90p 25.25p 13551
11/03/2019 25.25p 25.80p 24.90p 25.25p 2872
08/03/2019 25.25p 25.87p 24.75p 25.25p 44379
07/03/2019 25.25p 25.90p 24.88p 25.25p 10380
06/03/2019 25.25p 25.91p 24.82p 25.25p 3853
05/03/2019 25.25p 25.25p 24.82p 25.25p 8059
04/03/2019 25.00p 26.00p 24.80p 25.25p 10663
01/03/2019 24.75p 25.50p 24.60p 25.00p 2854
28/02/2019 24.75p 24.75p 24.29p 24.75p 1258
27/02/2019 24.75p 25.12p 24.26p 24.75p 23917
26/02/2019 24.75p 25.13p 24.23p 24.75p 4171
25/02/2019 24.75p 25.14p 24.20p 24.75p 2987
22/02/2019 24.75p 25.14p 24.20p 24.75p 3424
21/02/2019 25.00p 25.17p 24.18p 24.75p 48180
20/02/2019 25.00p 25.15p 24.60p 25.00p 940
19/02/2019 25.00p 25.00p 24.60p 25.00p 1367
18/02/2019 25.00p 25.19p 24.51p 25.00p 17313
15/02/2019 25.00p 25.00p 24.63p 25.00p 16792
14/02/2019 25.00p 25.30p 24.80p 25.00p 4018
13/02/2019 25.00p 25.30p 24.76p 25.00p 2944
12/02/2019 24.75p 25.37p 24.75p 25.00p 6475
11/02/2019 24.75p 25.41p 24.53p 24.75p 1554
08/02/2019 24.75p 24.76p 24.53p 24.75p 24691
07/02/2019 24.75p 24.76p 24.73p 24.75p 1091
06/02/2019 24.75p 25.45p 24.53p 24.75p 16145
05/02/2019 24.75p 25.45p 24.53p 24.75p 2085
04/02/2019 24.75p 25.45p 24.53p 24.75p 3907
01/02/2019 24.75p 25.48p 24.63p 24.75p 30379
31/01/2019 24.75p 24.75p 24.53p 24.75p 6448
30/01/2019 24.75p 25.40p 24.40p 24.75p 22500
29/01/2019 24.75p 25.40p 24.39p 24.75p 13228
28/01/2019 24.25p 25.11p 24.00p 24.75p 29382
25/01/2019 25.00p 25.50p 24.15p 24.25p 58412
24/01/2019 25.00p 25.00p 24.75p 25.00p 1137
23/01/2019 25.00p 25.50p 24.75p 25.00p 25758
22/01/2019 25.00p 25.00p 24.85p 25.00p 7202
21/01/2019 25.00p 25.50p 24.75p 25.00p 6390
18/01/2019 24.75p 25.49p 24.40p 25.00p 1310
17/01/2019 24.75p 25.49p 24.38p 24.75p 8367
16/01/2019 23.50p 25.49p 23.50p 24.75p 9752
15/01/2019 23.25p 23.65p 23.16p 23.50p 809
14/01/2019 23.25p 23.99p 23.12p 23.25p 5579
11/01/2019 23.25p 23.85p 23.07p 23.25p 4667
10/01/2019 23.25p 23.85p 23.06p 23.25p 1881
09/01/2019 23.25p 23.85p 23.01p 23.25p 3162
08/01/2019 23.25p 24.00p 22.50p 23.25p 9378
07/01/2019 23.25p 23.90p 22.90p 23.25p 11223
04/01/2019 23.25p 23.90p 22.88p 23.25p 5562
03/01/2019 22.75p 23.00p 22.63p 22.75p 5535
02/01/2019 22.75p 23.00p 22.55p 22.75p 6432
31/12/2018 22.50p 23.00p 22.35p 22.75p 57101
28/12/2018 22.75p 22.75p 22.53p 22.75p 3357
27/12/2018 22.75p 22.75p 22.53p 22.75p 4606
24/12/2018 22.75p 22.75p 22.10p 22.75p 2427
21/12/2018 23.00p 23.20p 22.57p 22.75p 45512
20/12/2018 23.00p 23.00p 22.56p 23.00p 3819
19/12/2018 23.50p 23.50p 22.55p 23.00p 36254
18/12/2018 24.50p 24.50p 23.03p 23.50p 23362
17/12/2018 24.75p 24.75p 24.00p 24.50p 4730
14/12/2018 24.75p 24.75p 24.03p 24.75p 40656
13/12/2018 24.65p 24.75p 24.03p 24.75p 15094
12/12/2018 24.65p 24.65p 24.08p 24.65p 8701
11/12/2018 24.65p 24.65p 24.08p 24.65p 10242

*Close Price adjusted for both dividends and splits