Shires Income (SHRS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shires Income

Date Open High Low Close* Volume
14/11/2024 236.00p 236.00p 232.00p 235.00p 37609
13/11/2024 238.00p 238.00p 233.00p 234.00p 33404
12/11/2024 239.00p 238.19p 235.01p 236.00p 46799
11/11/2024 239.00p 239.00p 234.00p 236.50p 24041
08/11/2024 239.00p 239.00p 234.84p 235.50p 30023
07/11/2024 235.00p 239.00p 235.00p 237.00p 19061
06/11/2024 239.00p 239.00p 236.50p 236.50p 20378
05/11/2024 239.00p 239.00p 236.00p 236.00p 49764
04/11/2024 239.00p 239.00p 234.00p 236.50p 60912
01/11/2024 235.00p 239.00p 230.00p 239.00p 46603
31/10/2024 236.00p 237.00p 232.50p 232.50p 9590
30/10/2024 232.00p 233.78p 229.04p 232.50p 31117
29/10/2024 238.00p 238.00p 230.00p 231.50p 23659
28/10/2024 234.00p 238.00p 234.00p 234.00p 62474
25/10/2024 238.00p 238.00p 235.80p 236.00p 28942
24/10/2024 238.00p 238.00p 235.40p 236.00p 44388
23/10/2024 234.00p 238.00p 232.50p 236.00p 27395
22/10/2024 234.00p 234.52p 230.64p 234.00p 29552
21/10/2024 235.00p 235.00p 232.75p 233.50p 13072
18/10/2024 235.00p 235.00p 231.00p 233.50p 28403
17/10/2024 233.00p 235.00p 230.00p 233.50p 33833
16/10/2024 233.00p 233.00p 231.50p 232.00p 24548
15/10/2024 233.00p 233.00p 230.75p 231.50p 12916
14/10/2024 234.00p 234.00p 231.97p 232.50p 78961
11/10/2024 231.00p 234.90p 231.00p 231.00p 22810
10/10/2024 232.00p 236.00p 231.02p 234.00p 42796
09/10/2024 232.00p 235.00p 232.00p 232.00p 17350
08/10/2024 236.00p 236.37p 234.00p 236.00p 20090
07/10/2024 236.00p 238.53p 236.00p 236.00p 90329
04/10/2024 237.00p 238.00p 234.50p 236.50p 45958
03/10/2024 237.00p 238.00p 234.00p 235.50p 8282
02/10/2024 237.00p 239.00p 234.00p 236.50p 44048
01/10/2024 243.00p 249.00p 231.03p 238.00p 71850
30/09/2024 247.00p 251.00p 243.00p 245.50p 54045
27/09/2024 247.00p 249.07p 243.00p 247.00p 21227
26/09/2024 243.00p 247.50p 243.00p 245.00p 31106
25/09/2024 238.00p 243.00p 235.91p 239.00p 72336
24/09/2024 238.00p 240.00p 237.00p 238.50p 48232
23/09/2024 241.00p 241.00p 235.38p 238.00p 32314
20/09/2024 237.00p 240.00p 234.00p 240.00p 35773
19/09/2024 241.00p 245.00p 233.17p 237.50p 63529
18/09/2024 236.00p 237.50p 231.01p 237.00p 43506
17/09/2024 237.00p 238.68p 233.00p 236.00p 83330
16/09/2024 237.00p 241.00p 233.00p 233.00p 40130
13/09/2024 243.00p 246.00p 235.01p 236.50p 30945
12/09/2024 242.00p 245.00p 233.45p 234.00p 37683
11/09/2024 232.00p 235.00p 231.01p 233.00p 40992
10/09/2024 232.00p 239.00p 231.00p 233.00p 50801
09/09/2024 244.00p 248.00p 233.00p 233.00p 92692
06/09/2024 235.00p 239.00p 233.69p 234.00p 72614
05/09/2024 240.00p 241.00p 234.00p 234.00p 35209
04/09/2024 239.00p 240.00p 231.01p 238.50p 28512
03/09/2024 245.00p 246.00p 237.17p 238.00p 39942
02/09/2024 239.00p 242.04p 238.00p 240.00p 53538
30/08/2024 245.00p 246.00p 238.00p 241.50p 28827
29/08/2024 244.00p 245.00p 238.74p 240.50p 48658
28/08/2024 239.00p 242.00p 238.00p 240.50p 20907
27/08/2024 239.00p 245.44p 238.30p 244.00p 87042
23/08/2024 245.00p 245.00p 239.77p 241.50p 55042
22/08/2024 240.00p 242.85p 239.00p 240.00p 21831
21/08/2024 243.00p 243.00p 239.56p 241.50p 13306
20/08/2024 240.00p 243.00p 240.00p 241.50p 12950
19/08/2024 237.00p 244.00p 236.30p 244.00p 22404
16/08/2024 239.00p 243.20p 237.66p 238.50p 19108
15/08/2024 242.00p 249.00p 235.53p 239.00p 21000
14/08/2024 247.00p 248.00p 239.73p 240.50p 19750
13/08/2024 241.00p 243.30p 238.01p 241.00p 36999
12/08/2024 247.00p 249.00p 239.00p 240.00p 56667
09/08/2024 248.00p 248.00p 240.00p 242.00p 53508
08/08/2024 237.00p 242.00p 234.00p 241.00p 20091
07/08/2024 242.00p 243.00p 238.00p 242.00p 41101
06/08/2024 240.00p 240.00p 229.89p 234.50p 30739
05/08/2024 230.00p 240.00p 227.01p 232.50p 71727
02/08/2024 242.00p 244.20p 236.00p 237.00p 44565
01/08/2024 246.00p 247.85p 239.00p 241.50p 34195
31/07/2024 242.00p 246.00p 241.00p 246.00p 44248
30/07/2024 242.00p 245.00p 239.00p 243.00p 21138
29/07/2024 246.00p 246.00p 242.00p 243.50p 44199
26/07/2024 242.00p 246.00p 239.50p 246.00p 27816
25/07/2024 243.00p 243.00p 235.00p 243.00p 84052
24/07/2024 244.00p 244.00p 230.51p 242.00p 62410
23/07/2024 241.00p 243.00p 239.00p 243.00p 83625
22/07/2024 241.00p 243.00p 237.00p 241.50p 73442
19/07/2024 238.00p 245.00p 233.54p 242.00p 18221
18/07/2024 243.00p 244.00p 239.00p 243.00p 33540
17/07/2024 242.00p 243.00p 235.00p 243.00p 17840
16/07/2024 241.00p 242.00p 235.07p 242.00p 19631
15/07/2024 241.00p 246.00p 239.00p 242.00p 34505
12/07/2024 246.00p 246.00p 241.06p 243.00p 8799
11/07/2024 240.00p 245.00p 237.54p 242.00p 90330
10/07/2024 242.00p 245.70p 238.10p 240.00p 42959
09/07/2024 243.00p 243.00p 237.00p 238.50p 43279
08/07/2024 241.00p 242.00p 235.00p 240.00p 44607
05/07/2024 243.00p 243.00p 237.00p 238.50p 98141
04/07/2024 239.00p 239.00p 234.00p 239.00p 65157
03/07/2024 244.00p 244.00p 237.54p 238.50p 55464
02/07/2024 240.00p 240.00p 233.54p 235.00p 63922
01/07/2024 239.00p 245.00p 235.44p 238.00p 49260
28/06/2024 245.00p 241.00p 235.33p 236.50p 24210
27/06/2024 245.00p 247.02p 236.00p 237.00p 54402
26/06/2024 248.00p 249.00p 237.00p 237.00p 111796
25/06/2024 246.00p 248.80p 242.00p 244.00p 147485
24/06/2024 250.00p 250.00p 244.00p 247.00p 22305
21/06/2024 244.00p 249.00p 244.00p 246.00p 618654
20/06/2024 246.00p 249.00p 240.00p 245.00p 59241
19/06/2024 248.00p 248.00p 241.00p 248.00p 79015
18/06/2024 249.00p 249.00p 233.55p 243.00p 108059
17/06/2024 240.00p 249.00p 239.03p 241.00p 59257
14/06/2024 240.00p 246.00p 239.00p 242.00p 35800
13/06/2024 247.00p 247.00p 239.57p 244.00p 47750
12/06/2024 238.00p 247.89p 236.00p 244.00p 68478
11/06/2024 240.00p 247.00p 238.00p 243.00p 57021
10/06/2024 241.00p 245.00p 237.45p 242.00p 85149
07/06/2024 240.00p 244.92p 236.69p 243.00p 51651
06/06/2024 246.00p 247.00p 240.00p 244.00p 56631
05/06/2024 248.00p 253.00p 243.00p 243.50p 33201
04/06/2024 245.00p 248.00p 242.78p 244.00p 43373
03/06/2024 251.00p 251.00p 246.00p 248.00p 48182
31/05/2024 247.00p 247.00p 243.30p 245.00p 40655
30/05/2024 245.00p 247.00p 240.73p 245.50p 45067
29/05/2024 245.00p 248.40p 242.17p 242.50p 22867
28/05/2024 248.00p 248.00p 243.00p 243.00p 67701
24/05/2024 243.00p 246.00p 243.00p 246.00p 43850
23/05/2024 244.00p 247.00p 242.54p 243.50p 61844
22/05/2024 246.00p 246.00p 242.00p 243.50p 102501
21/05/2024 246.00p 248.00p 240.94p 246.50p 27646
20/05/2024 248.00p 249.00p 243.44p 247.00p 68373
17/05/2024 247.00p 248.00p 243.43p 246.50p 22448
16/05/2024 246.00p 248.00p 244.48p 247.00p 49606
15/05/2024 245.00p 248.00p 244.47p 245.50p 173913
14/05/2024 243.00p 249.00p 240.00p 245.00p 57156
13/05/2024 242.00p 248.00p 237.00p 242.00p 155117
10/05/2024 244.00p 245.00p 238.00p 240.50p 69092
09/05/2024 235.00p 246.00p 234.12p 238.50p 99924
08/05/2024 236.00p 240.92p 234.00p 234.00p 43645
07/05/2024 235.00p 242.00p 232.26p 236.00p 83148
03/05/2024 233.00p 235.00p 230.00p 233.00p 95206
02/05/2024 235.00p 235.00p 229.00p 229.00p 25542
01/05/2024 233.00p 233.00p 226.01p 228.00p 58161
30/04/2024 230.00p 233.00p 228.00p 228.00p 118909
29/04/2024 228.00p 236.00p 226.54p 231.50p 125479
26/04/2024 226.00p 233.00p 224.70p 230.00p 90241
25/04/2024 226.00p 231.00p 224.00p 224.00p 33491
24/04/2024 228.00p 229.00p 224.00p 224.00p 47360
23/04/2024 232.00p 235.00p 225.00p 225.00p 101814
22/04/2024 228.00p 229.00p 223.01p 227.00p 82527
19/04/2024 224.00p 227.00p 219.00p 225.50p 90700
18/04/2024 229.00p 229.00p 223.00p 223.00p 77773
17/04/2024 223.00p 227.00p 220.01p 225.50p 184896
16/04/2024 220.00p 223.50p 216.18p 223.50p 553495
15/04/2024 221.00p 221.00p 216.00p 220.00p 89435
12/04/2024 221.00p 223.00p 216.82p 221.00p 124024
11/04/2024 218.00p 221.00p 213.00p 216.50p 77497
10/04/2024 220.00p 221.00p 212.51p 216.00p 172310
09/04/2024 215.00p 220.00p 214.00p 216.00p 132022
08/04/2024 219.00p 220.00p 210.01p 217.50p 196810
05/04/2024 216.00p 219.00p 213.00p 218.00p 171621
04/04/2024 219.00p 224.00p 216.00p 217.50p 164383
03/04/2024 225.00p 225.00p 218.00p 220.50p 120496
02/04/2024 225.00p 227.00p 215.62p 224.00p 201799
28/03/2024 225.00p 225.00p 217.00p 222.00p 139809
27/03/2024 224.00p 225.00p 218.00p 222.50p 95500
26/03/2024 215.00p 220.16p 214.00p 220.00p 144450
25/03/2024 218.00p 222.00p 215.94p 219.50p 65814
22/03/2024 219.00p 221.70p 217.11p 219.00p 99134
21/03/2024 221.00p 223.00p 215.31p 218.00p 82615
20/03/2024 213.00p 213.50p 213.00p 214.00p 62075
19/03/2024 213.00p 216.41p 210.15p 213.50p 110684
18/03/2024 217.00p 218.00p 212.30p 216.50p 41161
15/03/2024 215.00p 217.00p 212.00p 214.00p 34841
14/03/2024 211.00p 218.00p 211.00p 214.50p 40641
13/03/2024 214.00p 218.25p 213.00p 215.00p 96662
12/03/2024 220.00p 220.00p 215.00p 215.50p 55893
11/03/2024 215.00p 215.70p 211.58p 215.00p 101979
08/03/2024 215.00p 217.44p 212.00p 213.00p 62264
07/03/2024 216.00p 216.55p 212.28p 215.00p 151610
06/03/2024 212.00p 217.00p 210.96p 214.50p 36206
05/03/2024 211.00p 214.51p 209.70p 210.00p 91168
04/03/2024 217.00p 217.00p 211.00p 213.00p 47773
01/03/2024 213.00p 216.55p 212.00p 213.00p 87491
29/02/2024 216.00p 216.00p 209.00p 212.00p 59389
28/02/2024 212.00p 223.00p 207.95p 210.00p 140927
27/02/2024 214.00p 217.00p 210.10p 213.00p 84072
26/02/2024 214.00p 217.00p 211.76p 213.00p 36768
23/02/2024 214.00p 216.06p 211.31p 214.00p 33359
22/02/2024 214.00p 215.00p 210.60p 213.50p 48796
21/02/2024 210.00p 213.70p 208.00p 212.00p 163994
20/02/2024 213.00p 215.78p 209.88p 211.00p 61465
19/02/2024 213.00p 217.00p 210.30p 214.00p 65957
16/02/2024 216.00p 217.00p 211.00p 212.50p 72705
15/02/2024 210.00p 215.00p 209.00p 211.50p 96328
14/02/2024 212.00p 216.00p 208.17p 210.00p 134656
13/02/2024 210.00p 213.15p 209.03p 210.50p 75568
12/02/2024 211.00p 213.90p 210.00p 211.00p 76104
09/02/2024 210.00p 213.00p 210.00p 212.00p 73466
08/02/2024 214.00p 216.00p 211.12p 211.50p 126641
07/02/2024 215.00p 218.00p 214.00p 215.50p 43616
06/02/2024 215.00p 217.20p 214.37p 216.50p 50905
05/02/2024 216.00p 218.55p 214.05p 215.00p 182258
02/02/2024 223.00p 223.00p 217.00p 217.00p 35411

*Close Price adjusted for both dividends and splits