Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/03/2014 33.00p 33.30p 31.50p 33.00p 78196
12/03/2014 38.00p 39.55p 32.20p 33.00p 277432
11/03/2014 29.00p 39.00p 29.00p 37.50p 324338
10/03/2014 29.00p 30.00p 29.00p 29.00p 18094
07/03/2014 29.00p 30.00p 29.00p 29.00p 10303
06/03/2014 29.00p 30.00p 29.00p 29.00p 39665
05/03/2014 28.50p 30.00p 28.50p 29.00p 64110
04/03/2014 27.50p 29.50p 27.50p 28.50p 42481
03/03/2014 27.25p 28.00p 27.25p 27.50p 18499
28/02/2014 26.25p 27.50p 26.25p 27.25p 59400
27/02/2014 26.25p 27.00p 26.25p 26.25p 54257
26/02/2014 26.25p 27.00p 26.25p 26.25p 15821
25/02/2014 26.25p 27.00p 26.25p 26.25p 7979
24/02/2014 25.25p 27.00p 24.77p 26.25p 60484
21/02/2014 25.25p 26.00p 24.50p 25.25p 49457
20/02/2014 24.25p 26.00p 24.25p 25.25p 55955
19/02/2014 24.00p 25.00p 24.00p 24.25p 15691
18/02/2014 24.00p 25.00p 24.00p 24.00p 8238
17/02/2014 23.75p 25.00p 23.75p 24.00p 99878
14/02/2014 23.75p 24.25p 23.75p 23.75p 12102
13/02/2014 23.75p 24.25p 23.75p 23.75p 49295
12/02/2014 23.75p 24.25p 23.75p 23.75p 8644
11/02/2014 23.75p 24.25p 23.75p 23.75p 10033
10/02/2014 23.75p 24.29p 23.75p 23.75p 11607
07/02/2014 23.75p 24.29p 23.75p 23.75p 4228
06/02/2014 23.75p 24.35p 23.50p 23.75p 26998
05/02/2014 23.75p 23.78p 23.75p 23.75p 8107
04/02/2014 23.75p 24.35p 23.75p 23.75p 2873
03/02/2014 23.75p 24.50p 23.75p 23.75p 7353
31/01/2014 23.75p 24.35p 23.00p 23.75p 81268
30/01/2014 23.75p 24.50p 23.75p 23.75p 45894
29/01/2014 23.75p 24.50p 23.75p 23.75p 1492
28/01/2014 23.75p 24.50p 23.75p 23.75p 2498
27/01/2014 23.75p 24.50p 23.75p 23.75p 6828
24/01/2014 23.75p 24.50p 23.75p 23.75p 9535
23/01/2014 23.75p 24.50p 23.75p 23.75p 48789
22/01/2014 23.75p 24.50p 23.75p 23.75p 9793
21/01/2014 23.75p 24.50p 23.06p 23.75p 37506
20/01/2014 23.75p 24.35p 23.75p 23.75p 9303
17/01/2014 23.75p 24.35p 23.75p 23.75p 12183
16/01/2014 23.75p 24.50p 23.75p 23.75p 96853
15/01/2014 23.75p 24.35p 23.75p 23.75p 5509
14/01/2014 23.75p 24.35p 23.75p 23.75p 10822
13/01/2014 23.75p 24.50p 23.75p 23.75p 32986
10/01/2014 23.75p 24.38p 23.75p 23.75p 20425
09/01/2014 23.75p 24.38p 23.75p 23.75p 21605
08/01/2014 23.75p 24.50p 23.75p 23.75p 62792
07/01/2014 23.50p 24.50p 23.50p 23.75p 3985
06/01/2014 23.50p 24.00p 23.50p 23.50p 29747
03/01/2014 23.00p 24.00p 23.00p 23.50p 46855
02/01/2014 23.00p 24.00p 23.00p 23.50p 5504
31/12/2013 23.00p 24.00p 23.00p 23.00p 3749
30/12/2013 23.00p 24.00p 23.00p 23.00p 11477
27/12/2013 23.00p 24.00p 23.00p 23.00p 1562
24/12/2013 23.00p 24.00p 23.00p 23.00p 1057
23/12/2013 23.00p 24.00p 23.00p 23.00p 23974
20/12/2013 23.00p 24.00p 23.00p 23.00p 7613
19/12/2013 23.00p 24.00p 23.00p 23.00p 5402
18/12/2013 23.00p 24.00p 23.00p 23.00p 13150
17/12/2013 23.00p 24.00p 23.00p 23.50p 5287
16/12/2013 23.00p 24.00p 23.00p 23.00p 10384
13/12/2013 22.75p 24.00p 22.75p 23.00p 10871
12/12/2013 22.75p 23.75p 22.75p 22.75p 29192
11/12/2013 22.75p 23.75p 22.75p 23.50p 11640
10/12/2013 22.75p 23.50p 22.75p 22.75p 9372
09/12/2013 22.75p 23.50p 22.75p 22.75p 4625
06/12/2013 22.75p 23.50p 22.75p 23.50p 22046
05/12/2013 22.75p 23.50p 22.75p 22.75p 2041
04/12/2013 22.75p 23.50p 22.75p 22.75p 3119
03/12/2013 22.75p 23.50p 22.75p 22.75p 13373
02/12/2013 22.75p 23.50p 22.75p 22.75p 9708
29/11/2013 22.75p 23.50p 22.75p 22.75p 13988
28/11/2013 22.75p 23.50p 22.75p 22.75p 2890
27/11/2013 22.50p 23.50p 22.50p 22.75p 12607
26/11/2013 22.50p 23.50p 22.50p 22.50p 12243
25/11/2013 22.50p 23.50p 22.50p 22.50p 18835
22/11/2013 22.75p 23.50p 22.50p 22.50p 2069
21/11/2013 22.50p 23.50p 21.50p 22.50p 44482
20/11/2013 22.50p 23.50p 22.50p 22.50p 5700
19/11/2013 22.50p 23.50p 22.50p 22.50p 17019
18/11/2013 22.00p 24.00p 22.00p 22.50p 26810
15/11/2013 22.00p 23.00p 22.00p 22.00p 1974
14/11/2013 22.00p 23.00p 22.00p 22.00p 7954
13/11/2013 22.00p 23.00p 22.00p 22.00p 30455
12/11/2013 22.00p 22.94p 22.00p 22.00p 7512
11/11/2013 22.00p 22.90p 22.00p 22.00p 20234
08/11/2013 22.00p 22.94p 22.00p 22.00p 28175
07/11/2013 22.00p 22.94p 22.00p 22.00p 23811
06/11/2013 22.00p 23.00p 21.00p 22.00p 81305
05/11/2013 21.25p 23.00p 21.25p 22.00p 36185
04/11/2013 21.00p 22.28p 21.00p 21.25p 32225
01/11/2013 21.00p 22.00p 21.00p 21.00p 5469
31/10/2013 21.00p 22.00p 20.90p 21.00p 56501
30/10/2013 21.00p 21.55p 20.90p 21.00p 32138
29/10/2013 21.00p 21.40p 20.90p 21.00p 5625
28/10/2013 21.00p 21.48p 20.80p 21.00p 25486
25/10/2013 21.00p 21.48p 20.74p 21.00p 12558
24/10/2013 21.00p 21.50p 20.65p 21.00p 26487
23/10/2013 21.00p 21.50p 20.65p 21.00p 5244
22/10/2013 21.00p 21.48p 20.65p 21.00p 6956
21/10/2013 21.00p 21.50p 20.64p 21.00p 20506
18/10/2013 21.00p 21.50p 20.64p 21.00p 6724
17/10/2013 21.00p 21.52p 20.64p 21.00p 21643
16/10/2013 21.00p 21.52p 20.65p 21.00p 7826
15/10/2013 21.00p 21.56p 20.64p 21.00p 16732
14/10/2013 21.00p 21.65p 20.61p 21.00p 45010
11/10/2013 21.00p 21.70p 20.60p 21.00p 16066
10/10/2013 21.00p 21.70p 20.61p 21.00p 55327
09/10/2013 21.00p 21.70p 20.60p 21.00p 9129
08/10/2013 21.00p 21.70p 20.60p 21.00p 8595
07/10/2013 21.00p 21.70p 20.55p 21.00p 35451
04/10/2013 21.00p 21.70p 20.55p 21.00p 2033
03/10/2013 21.00p 21.70p 20.00p 21.00p 38974
02/10/2013 21.00p 21.70p 20.55p 21.00p 13917
01/10/2013 21.00p 21.85p 20.54p 21.00p 15624
30/09/2013 21.00p 21.85p 20.53p 21.00p 6836
27/09/2013 21.00p 21.90p 20.53p 21.00p 9466
26/09/2013 21.00p 21.90p 20.53p 21.00p 8435
25/09/2013 21.00p 21.90p 20.52p 21.00p 11272
24/09/2013 21.00p 21.90p 20.51p 21.00p 531
23/09/2013 21.00p 21.90p 20.50p 21.00p 4622
20/09/2013 21.00p 21.90p 20.50p 21.00p 10965
19/09/2013 21.00p 21.95p 20.50p 21.00p 7305
18/09/2013 21.00p 21.95p 20.50p 21.00p 7811
17/09/2013 21.00p 21.95p 20.50p 21.00p 8906
16/09/2013 21.00p 21.97p 20.50p 21.00p 31615
13/09/2013 21.00p 22.00p 20.46p 21.00p 42210
12/09/2013 21.00p 21.75p 20.45p 21.00p 2470
11/09/2013 21.00p 21.75p 20.45p 21.00p 28691
10/09/2013 21.00p 21.80p 20.30p 21.00p 23396
09/09/2013 21.00p 21.25p 20.30p 21.00p 28612
06/09/2013 21.00p 21.12p 20.30p 21.00p 16610
05/09/2013 21.00p 21.12p 20.27p 21.00p 1200
04/09/2013 21.00p 21.12p 20.27p 21.00p 29800
03/09/2013 21.00p 21.14p 20.20p 21.00p 32974
02/09/2013 21.00p 21.15p 20.10p 21.00p 32802
30/08/2013 21.00p 21.15p 20.10p 21.00p 10681
29/08/2013 21.00p 21.15p 20.06p 21.00p 4411
28/08/2013 21.00p 21.15p 20.00p 21.00p 48313
27/08/2013 21.00p 22.00p 20.06p 21.00p 62473
23/08/2013 21.00p 21.96p 21.00p 21.00p 18488
22/08/2013 21.00p 21.90p 21.00p 21.00p 62401
21/08/2013 21.00p 22.00p 21.00p 21.00p 14925
20/08/2013 21.00p 22.00p 21.00p 21.00p 4518
19/08/2013 21.00p 22.00p 21.00p 21.00p 12597
16/08/2013 21.00p 22.00p 21.00p 21.00p 65078
15/08/2013 21.00p 22.00p 21.00p 21.00p 26245
14/08/2013 21.00p 22.00p 21.00p 21.00p 1902
13/08/2013 21.00p 22.00p 21.00p 21.00p 10673
12/08/2013 21.00p 22.00p 21.00p 21.00p 38214
09/08/2013 21.00p 22.00p 21.00p 21.00p 16898
08/08/2013 21.00p 21.95p 21.00p 21.00p 36235
07/08/2013 21.00p 21.95p 21.00p 21.50p 12211
06/08/2013 21.00p 22.00p 21.00p 21.00p 36133
05/08/2013 21.00p 22.00p 20.06p 21.00p 59137
02/08/2013 20.50p 22.00p 20.06p 21.00p 57708
01/08/2013 20.50p 20.95p 20.50p 20.50p 12760
31/07/2013 20.50p 20.95p 20.50p 20.50p 20522
30/07/2013 20.50p 20.85p 20.50p 20.50p 9687
29/07/2013 20.50p 20.85p 20.50p 20.50p 8878
26/07/2013 20.50p 20.85p 20.50p 20.50p 3828
25/07/2013 20.50p 20.85p 20.50p 20.50p 6182
24/07/2013 20.50p 21.50p 20.50p 20.50p 9518
23/07/2013 20.50p 20.85p 20.50p 20.50p 12578
22/07/2013 20.50p 20.85p 20.50p 20.50p 13896
19/07/2013 20.50p 21.00p 20.50p 20.50p 29152
18/07/2013 20.50p 20.75p 20.50p 20.50p 22222
17/07/2013 20.50p 20.75p 20.50p 20.50p 17012
16/07/2013 20.50p 20.75p 20.50p 20.50p 22938
15/07/2013 20.50p 20.75p 20.50p 20.50p 33218
12/07/2013 20.50p 20.75p 20.50p 20.50p 60925
11/07/2013 20.50p 20.75p 20.50p 20.50p 50555
10/07/2013 20.50p 20.75p 20.50p 20.50p 16701
09/07/2013 20.50p 20.75p 20.50p 20.50p 23112
08/07/2013 21.00p 21.00p 20.50p 20.50p 35575
05/07/2013 21.00p 21.50p 20.80p 21.00p 59850
04/07/2013 21.00p 21.90p 21.00p 21.00p 29555
03/07/2013 20.00p 21.90p 20.00p 21.00p 27088
02/07/2013 20.50p 21.50p 20.00p 20.00p 57123
01/07/2013 20.50p 21.00p 20.50p 20.50p 52268
28/06/2013 20.75p 21.50p 19.50p 19.50p 55307
27/06/2013 20.75p 21.50p 20.40p 20.75p 31692
26/06/2013 20.75p 21.50p 20.00p 20.75p 43742
25/06/2013 22.50p 22.88p 20.18p 20.75p 75017
24/06/2013 24.00p 24.00p 22.12p 22.50p 39996
21/06/2013 24.00p 24.25p 23.00p 24.00p 41761
20/06/2013 24.00p 24.00p 23.00p 24.00p 6715
19/06/2013 24.00p 24.00p 23.00p 24.00p 4407
18/06/2013 23.50p 24.00p 23.00p 24.00p 39053
17/06/2013 23.00p 23.28p 22.76p 23.00p 4711
14/06/2013 23.00p 23.28p 22.75p 23.00p 18144
13/06/2013 23.00p 23.28p 22.76p 23.00p 13341
12/06/2013 23.00p 23.30p 22.75p 23.00p 13420
11/06/2013 23.00p 23.40p 22.75p 23.00p 8438
10/06/2013 23.00p 23.40p 22.25p 23.00p 72352
07/06/2013 23.00p 23.40p 22.90p 23.00p 23710
06/06/2013 23.00p 23.40p 20.39p 23.00p 90765
05/06/2013 23.00p 23.40p 20.32p 23.00p 53531
04/06/2013 23.00p 23.40p 22.98p 23.00p 3412
03/06/2013 23.00p 23.40p 22.98p 23.00p 6640

*Close Price adjusted for both dividends and splits