Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/05/2017 26.00p 26.00p 25.00p 26.00p 3047
12/05/2017 26.00p 26.00p 25.00p 26.00p 43589
11/05/2017 26.00p 26.10p 25.00p 26.00p 11702
10/05/2017 26.00p 26.17p 25.65p 26.00p 28259
09/05/2017 26.00p 26.17p 25.65p 26.00p 10162
08/05/2017 26.00p 26.18p 25.65p 26.00p 9390
05/05/2017 26.00p 26.19p 25.65p 26.00p 46030
04/05/2017 26.00p 26.19p 25.65p 26.00p 36741
03/05/2017 26.50p 26.54p 25.62p 26.00p 14575
02/05/2017 27.00p 27.00p 25.62p 26.50p 21672
28/04/2017 27.00p 27.00p 26.02p 27.00p 43259
27/04/2017 27.00p 27.00p 26.02p 27.00p 8014
26/04/2017 27.00p 27.05p 26.02p 27.00p 38074
25/04/2017 27.00p 27.07p 26.06p 27.00p 9905
24/04/2017 27.00p 27.20p 26.04p 27.00p 33804
21/04/2017 26.00p 26.50p 25.00p 26.00p 17735
20/04/2017 26.50p 26.70p 26.00p 26.00p 28572
19/04/2017 26.50p 26.70p 26.10p 26.50p 14718
18/04/2017 26.50p 26.70p 26.10p 26.50p 43627
13/04/2017 26.50p 26.80p 26.00p 26.50p 38515
12/04/2017 26.50p 26.83p 26.00p 26.50p 100973
11/04/2017 26.50p 26.94p 26.00p 26.50p 100687
10/04/2017 26.50p 26.94p 26.41p 26.50p 32931
07/04/2017 26.50p 26.94p 26.41p 26.50p 81789
06/04/2017 26.50p 26.94p 26.41p 26.50p 30343
05/04/2017 26.50p 27.00p 26.16p 26.50p 40077
04/04/2017 26.50p 27.00p 26.42p 26.50p 96855
03/04/2017 26.50p 27.00p 26.00p 26.50p 209600
31/03/2017 26.50p 27.00p 26.00p 26.50p 151540
30/03/2017 26.50p 27.00p 26.50p 26.50p 14883
29/03/2017 26.50p 27.00p 26.50p 26.50p 11131
28/03/2017 26.50p 27.00p 26.50p 26.50p 10427
27/03/2017 26.50p 27.00p 26.40p 26.50p 12286
24/03/2017 26.50p 27.00p 26.43p 26.50p 29095
23/03/2017 26.50p 27.00p 26.37p 26.50p 62083
22/03/2017 26.75p 27.00p 26.31p 26.50p 32291
21/03/2017 26.50p 28.00p 26.22p 26.75p 48937
20/03/2017 26.50p 27.00p 26.18p 26.50p 48577
17/03/2017 26.50p 26.50p 26.05p 26.50p 43650
16/03/2017 27.25p 27.25p 26.05p 26.50p 25265
15/03/2017 27.25p 27.25p 26.50p 27.25p 6810
14/03/2017 27.25p 27.25p 26.50p 27.25p 5368
13/03/2017 27.25p 27.25p 26.50p 27.25p 100444
10/03/2017 27.75p 27.79p 26.50p 27.25p 63269
09/03/2017 27.75p 27.79p 26.50p 27.75p 5606
08/03/2017 27.25p 27.80p 26.12p 27.25p 6447
07/03/2017 27.25p 27.80p 26.12p 27.25p 24052
06/03/2017 27.50p 28.16p 26.12p 27.25p 26184
03/03/2017 27.50p 28.16p 26.12p 27.50p 36192
02/03/2017 27.50p 29.00p 26.56p 27.50p 8638
01/03/2017 27.50p 28.22p 26.56p 27.50p 17529
28/02/2017 27.50p 28.22p 26.56p 27.50p 4747
27/02/2017 27.50p 28.22p 26.56p 27.50p 11042
24/02/2017 27.50p 28.35p 26.56p 27.50p 2771
23/02/2017 27.50p 28.35p 26.56p 27.50p 24685
22/02/2017 27.50p 28.40p 26.56p 27.50p 5901
21/02/2017 27.50p 28.40p 26.56p 27.50p 19932
20/02/2017 27.50p 28.40p 26.56p 27.50p 9275
17/02/2017 27.50p 28.40p 26.56p 27.50p 2901
16/02/2017 27.50p 28.40p 26.56p 27.50p 4361
15/02/2017 27.50p 28.40p 26.56p 27.50p 9139
14/02/2017 27.50p 28.41p 26.56p 27.50p 37566
13/02/2017 27.50p 28.80p 26.55p 27.50p 8987
10/02/2017 27.50p 28.55p 26.50p 27.50p 47598
09/02/2017 27.50p 27.70p 26.50p 27.50p 5087
08/02/2017 27.50p 27.70p 26.50p 27.50p 17638
07/02/2017 27.50p 27.70p 26.40p 27.50p 18957
06/02/2017 27.00p 27.70p 26.40p 27.50p 4445
03/02/2017 27.00p 27.70p 26.40p 27.00p 6892
02/02/2017 27.00p 27.70p 26.40p 27.00p 6540
01/02/2017 27.00p 27.70p 26.40p 27.00p 1038
31/01/2017 27.00p 27.70p 26.40p 27.00p 10871
30/01/2017 27.00p 27.75p 26.40p 27.00p 7317
27/01/2017 27.50p 27.75p 26.32p 27.00p 43538
26/01/2017 27.50p 27.75p 26.32p 27.50p 58193
25/01/2017 27.50p 27.75p 26.32p 27.50p 6913
24/01/2017 27.50p 27.75p 26.30p 27.50p 15680
23/01/2017 27.50p 27.75p 26.32p 27.50p 4428
20/01/2017 27.50p 27.75p 26.32p 27.50p 40164
19/01/2017 27.50p 27.75p 26.32p 27.50p 4520
18/01/2017 27.50p 27.75p 26.32p 27.50p 886
17/01/2017 27.50p 27.75p 26.00p 27.50p 1189
16/01/2017 27.50p 27.95p 26.25p 27.50p 110084
13/01/2017 27.50p 27.95p 26.30p 27.50p 12810
12/01/2017 27.50p 27.95p 26.30p 27.50p 3632
11/01/2017 27.50p 27.95p 26.30p 27.50p 3169
10/01/2017 27.50p 27.95p 26.30p 27.50p 6425
09/01/2017 27.50p 27.95p 26.20p 27.50p 60094
06/01/2017 27.50p 27.95p 26.20p 27.50p 9058
05/01/2017 27.50p 27.95p 26.20p 27.50p 8921
04/01/2017 27.50p 28.85p 26.20p 27.50p 15098
03/01/2017 27.50p 27.95p 26.20p 27.50p 11062
30/12/2016 27.50p 27.95p 26.20p 27.50p 10724
29/12/2016 27.50p 27.95p 26.20p 27.50p 3586
28/12/2016 27.50p 27.95p 26.20p 27.50p 17354
23/12/2016 27.50p 27.95p 26.20p 27.50p 1928
22/12/2016 27.50p 27.95p 26.20p 27.50p 2762
21/12/2016 27.50p 27.95p 26.20p 27.50p 45624
20/12/2016 27.50p 27.95p 26.20p 27.50p 5566
19/12/2016 27.50p 27.95p 26.20p 27.50p 2359
16/12/2016 27.50p 27.95p 26.20p 27.50p 9907
15/12/2016 27.50p 27.95p 26.20p 27.50p 22784
14/12/2016 27.50p 27.95p 26.20p 27.50p 9927
13/12/2016 27.50p 27.95p 26.20p 27.50p 14530
12/12/2016 27.50p 27.95p 26.20p 27.50p 11584
09/12/2016 27.50p 27.95p 26.20p 27.50p 42491
08/12/2016 27.50p 27.95p 26.20p 27.50p 6317
07/12/2016 27.50p 27.95p 26.10p 27.50p 24374
06/12/2016 27.50p 27.95p 26.10p 27.50p 4987
05/12/2016 27.50p 27.95p 26.10p 27.50p 25388
02/12/2016 27.50p 27.95p 26.10p 27.50p 15911
01/12/2016 27.50p 27.95p 26.10p 27.50p 13327
30/11/2016 27.50p 27.95p 26.10p 27.50p 665457
29/11/2016 27.50p 27.95p 26.10p 27.50p 12301
28/11/2016 27.50p 27.95p 26.10p 27.50p 51
25/11/2016 27.50p 27.95p 26.10p 27.50p 750
24/11/2016 27.50p 27.95p 26.10p 27.50p 3381
23/11/2016 27.50p 27.95p 26.10p 27.50p 1187
22/11/2016 27.50p 27.95p 26.10p 27.50p 1346
21/11/2016 27.50p 27.95p 26.10p 27.50p 3193
18/11/2016 27.50p 27.95p 26.10p 27.50p 7161
17/11/2016 27.50p 27.95p 26.10p 27.50p 2976
16/11/2016 27.50p 27.95p 26.10p 27.50p 6957
15/11/2016 27.50p 27.95p 26.10p 27.50p 3201
14/11/2016 27.50p 28.00p 26.05p 27.50p 8313
11/11/2016 27.50p 28.90p 26.00p 27.50p 115603
10/11/2016 27.50p 27.75p 26.00p 27.50p 829
09/11/2016 27.50p 28.00p 26.00p 27.50p 109594
08/11/2016 27.50p 28.04p 26.14p 27.50p 6792
07/11/2016 27.50p 28.04p 26.12p 27.50p 12693
04/11/2016 27.50p 28.15p 26.01p 27.50p 70221
03/11/2016 27.50p 28.15p 26.01p 27.50p 9606
02/11/2016 27.50p 27.50p 26.55p 27.50p 35263
01/11/2016 27.50p 28.32p 26.55p 27.50p 21459
31/10/2016 27.50p 28.32p 26.55p 27.50p 12333
28/10/2016 28.00p 28.32p 27.13p 27.50p 4648
27/10/2016 28.00p 28.67p 27.13p 28.00p 29411
26/10/2016 28.00p 28.67p 27.55p 28.00p 5441
25/10/2016 27.50p 28.70p 26.55p 28.00p 30927
24/10/2016 28.00p 28.67p 27.05p 27.50p 2897
21/10/2016 28.00p 28.67p 27.05p 28.00p 8767
20/10/2016 28.00p 28.70p 27.00p 28.00p 9004
19/10/2016 28.00p 28.70p 27.00p 28.00p 8778
18/10/2016 28.00p 28.70p 27.00p 28.00p 25995
17/10/2016 27.50p 28.97p 26.91p 27.50p 24701
14/10/2016 27.00p 28.45p 26.42p 27.50p 1814
13/10/2016 27.00p 27.90p 26.37p 27.00p 7812
12/10/2016 27.00p 27.90p 26.37p 27.00p 9445
11/10/2016 27.00p 27.90p 26.30p 27.00p 3993
10/10/2016 27.00p 27.98p 26.15p 27.00p 20618
07/10/2016 27.00p 27.98p 26.15p 27.00p 42698
06/10/2016 27.00p 27.20p 26.10p 27.00p 6849
05/10/2016 27.50p 27.50p 26.10p 27.00p 18439
04/10/2016 28.00p 28.00p 27.00p 27.50p 17505
03/10/2016 28.00p 28.00p 27.00p 28.00p 16891
30/09/2016 28.00p 28.00p 26.00p 28.00p 191260
29/09/2016 28.00p 28.00p 27.00p 28.00p 12244
28/09/2016 28.00p 28.00p 27.00p 28.00p 28729
27/09/2016 28.00p 28.00p 27.00p 28.00p 12793
26/09/2016 28.00p 28.20p 27.02p 28.00p 6331
23/09/2016 28.00p 28.25p 27.02p 28.00p 53285
22/09/2016 28.00p 28.49p 27.02p 28.00p 354
21/09/2016 28.50p 28.50p 27.00p 28.00p 14332
20/09/2016 28.50p 29.00p 27.05p 28.50p 40748
19/09/2016 28.50p 29.00p 27.00p 28.50p 94548
16/09/2016 28.50p 29.00p 27.05p 28.50p 73877
15/09/2016 28.50p 29.00p 27.05p 28.50p 788
14/09/2016 28.50p 29.00p 27.05p 28.50p 12199
13/09/2016 28.50p 28.50p 27.05p 28.50p 40578
12/09/2016 28.50p 29.50p 27.01p 28.50p 50564
09/09/2016 28.50p 30.00p 27.50p 28.50p 14716
08/09/2016 28.50p 29.50p 27.00p 28.50p 5195616
07/09/2016 28.50p 28.85p 27.50p 28.50p 26223
06/09/2016 28.50p 28.85p 27.50p 28.50p 13102
05/09/2016 29.00p 29.00p 27.50p 28.50p 16629
02/09/2016 29.00p 29.00p 28.05p 29.00p 55572
01/09/2016 29.00p 29.00p 28.02p 29.00p 1953
31/08/2016 29.00p 29.00p 28.04p 29.00p 9794
30/08/2016 29.00p 30.00p 28.02p 29.00p 20042
26/08/2016 29.00p 30.00p 28.02p 29.00p 48725
25/08/2016 29.00p 29.00p 28.02p 29.00p 5173
24/08/2016 29.00p 29.26p 28.01p 29.00p 44315
23/08/2016 29.00p 29.30p 28.01p 29.00p 21969
22/08/2016 29.00p 30.00p 28.20p 29.00p 33898
19/08/2016 29.00p 29.30p 28.20p 29.00p 29511
18/08/2016 29.00p 29.40p 28.10p 29.00p 13153
17/08/2016 29.00p 29.50p 28.67p 29.00p 11016
16/08/2016 29.00p 29.58p 28.67p 29.00p 25864
15/08/2016 29.00p 29.58p 28.67p 29.00p 56817
12/08/2016 29.00p 30.00p 28.55p 29.00p 12551
11/08/2016 28.50p 29.40p 28.00p 29.00p 180872
10/08/2016 28.50p 29.00p 27.15p 28.50p 14880
09/08/2016 28.50p 29.50p 28.10p 28.25p 52025
08/08/2016 28.50p 29.50p 27.75p 28.50p 6319
05/08/2016 28.50p 29.50p 28.20p 28.50p 9649
04/08/2016 28.50p 29.50p 28.10p 28.50p 1750
03/08/2016 28.50p 29.50p 28.10p 28.50p 12963
02/08/2016 29.00p 29.50p 28.10p 28.50p 5046
01/08/2016 29.00p 29.50p 28.63p 29.00p 9037
29/07/2016 29.00p 29.50p 28.63p 29.00p 11426

*Close Price adjusted for both dividends and splits