Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/10/2017 267.00p 269.06p 265.02p 266.50p 15261
24/10/2017 268.00p 269.50p 267.50p 267.50p 8749
23/10/2017 268.00p 270.59p 265.29p 267.50p 65412
20/10/2017 269.00p 275.00p 268.70p 270.50p 14595
19/10/2017 273.00p 275.00p 270.34p 273.00p 18026
18/10/2017 273.00p 276.00p 272.00p 273.87p 15786
17/10/2017 275.00p 278.00p 273.50p 274.50p 10423
16/10/2017 275.00p 276.40p 271.23p 276.00p 33700
13/10/2017 275.00p 276.00p 275.00p 276.00p 28331
12/10/2017 271.50p 278.00p 275.25p 278.00p 32734
11/10/2017 271.50p 275.25p 274.38p 275.25p 44384
10/10/2017 271.50p 274.38p 273.50p 274.38p 19830
09/10/2017 271.50p 273.50p 273.50p 273.50p 45598
06/10/2017 271.50p 273.50p 271.50p 273.50p 4
05/10/2017 273.50p 273.50p 271.75p 271.75p 2000
04/10/2017 272.00p 272.00p 270.00p 270.00p 9157
03/10/2017 270.00p 275.00p 269.00p 274.00p 5246
02/10/2017 269.00p 272.00p 269.00p 272.00p 2928
29/09/2017 264.75p 267.00p 264.00p 267.00p 19171
28/09/2017 264.75p 265.00p 264.00p 264.00p 1635
27/09/2017 265.50p 265.88p 265.00p 265.88p 8000
26/09/2017 262.50p 264.12p 263.00p 264.12p 31929
25/09/2017 262.50p 263.00p 260.00p 263.00p 2446
22/09/2017 258.00p 259.88p 258.00p 259.88p 2000
21/09/2017 259.00p 259.00p 258.25p 258.25p 6497
20/09/2017 259.25p 260.37p 259.00p 260.37p 2695
19/09/2017 259.00p 259.00p 258.75p 258.75p 100
18/09/2017 255.00p 257.00p 255.00p 257.00p 5067
15/09/2017 254.00p 255.00p 254.00p 255.00p 2500
14/09/2017 266.00p 263.00p 259.00p 259.00p 12864
13/09/2017 266.00p 266.00p 260.00p 263.00p 16343
12/09/2017 270.00p 272.00p 268.00p 269.00p 20492
11/09/2017 275.25p 275.25p 274.50p 274.50p 3612
08/09/2017 274.00p 274.25p 272.00p 272.00p 54563
07/09/2017 274.00p 274.25p 273.62p 274.25p 22480
06/09/2017 274.00p 275.00p 273.62p 273.62p 25756
05/09/2017 274.00p 275.00p 274.00p 275.00p 6946
04/09/2017 270.00p 272.00p 269.00p 272.00p 2000
01/09/2017 269.00p 271.50p 269.00p 271.50p 1000
31/08/2017 266.00p 269.50p 266.00p 269.50p 20486
30/08/2017 262.00p 265.50p 263.50p 265.50p 24132
29/08/2017 262.00p 264.50p 263.50p 263.50p 27417
25/08/2017 262.00p 264.50p 264.50p 264.50p 40613
24/08/2017 262.00p 264.50p 263.50p 264.50p 26656
23/08/2017 262.00p 263.50p 263.00p 263.50p 17055
22/08/2017 262.00p 263.00p 261.50p 263.00p 32093
21/08/2017 262.00p 261.50p 261.00p 261.50p 10666
18/08/2017 262.00p 262.00p 261.00p 261.00p 3229
17/08/2017 266.00p 266.00p 264.50p 264.50p 627
16/08/2017 268.00p 268.00p 268.00p 268.00p 2435
15/08/2017 269.00p 269.50p 268.00p 269.50p 7439
14/08/2017 264.00p 267.50p 264.00p 267.50p 6980
11/08/2017 259.00p 262.50p 259.00p 262.50p 1000
10/08/2017 260.00p 261.00p 260.00p 261.00p 2335
09/08/2017 261.00p 261.63p 260.00p 261.63p 9299
08/08/2017 256.00p 264.12p 259.75p 264.12p 61098
07/08/2017 256.00p 259.75p 257.63p 259.75p 45189
04/08/2017 256.00p 257.63p 256.00p 257.63p 12377
03/08/2017 255.50p 256.00p 255.50p 256.00p 1000
02/08/2017 253.00p 253.87p 253.00p 253.87p 29855
01/08/2017 253.00p 253.00p 253.00p 253.00p 12926
31/07/2017 253.75p 253.75p 248.25p 250.75p 10900
28/07/2017 250.50p 250.50p 248.25p 249.38p 2179
27/07/2017 254.75p 254.75p 253.38p 253.38p 18000
26/07/2017 251.00p 253.50p 253.13p 253.50p 8574
25/07/2017 251.00p 253.13p 251.25p 253.13p 43716
24/07/2017 251.00p 251.25p 250.00p 251.25p 2001
21/07/2017 253.75p 253.75p 252.00p 252.00p 7371
20/07/2017 250.00p 252.50p 251.38p 252.50p 16003
19/07/2017 250.00p 251.38p 250.00p 251.38p 1000
18/07/2017 250.50p 250.50p 250.25p 250.25p 1000
17/07/2017 250.00p 250.75p 250.00p 250.75p 900
14/07/2017 249.50p 249.50p 248.00p 248.75p 2257
13/07/2017 250.75p 250.75p 250.00p 250.00p 2500
12/07/2017 250.75p 250.75p 250.00p 250.75p 5586
11/07/2017 251.00p 251.00p 249.50p 250.62p 5500
10/07/2017 250.25p 250.25p 249.87p 249.87p 2155
07/07/2017 252.50p 250.00p 249.13p 249.13p 59470
06/07/2017 252.50p 252.50p 249.25p 250.00p 3000
05/07/2017 255.50p 255.50p 253.75p 253.75p 5577
04/07/2017 253.00p 252.87p 251.75p 252.87p 31053
03/07/2017 253.00p 253.00p 250.50p 251.75p 3013
30/06/2017 249.50p 250.25p 248.62p 248.62p 6975
29/06/2017 252.00p 252.00p 248.00p 248.75p 25778
28/06/2017 248.00p 250.62p 248.00p 250.62p 8917
27/06/2017 249.50p 251.00p 248.50p 251.00p 1412
26/06/2017 253.50p 253.50p 250.50p 251.00p 8172
23/06/2017 248.25p 250.38p 248.25p 250.38p 4841
22/06/2017 249.00p 252.00p 249.00p 251.25p 87185
21/06/2017 250.50p 251.00p 250.50p 251.00p 1800
20/06/2017 251.00p 251.00p 251.00p 251.00p 25388
19/06/2017 250.50p 251.00p 250.00p 251.00p 14296
16/06/2017 250.00p 250.25p 248.06p 249.25p 34201
15/06/2017 248.50p 248.50p 246.13p 247.13p 44654
14/06/2017 250.00p 252.00p 247.01p 249.62p 36328
13/06/2017 249.75p 252.25p 249.00p 249.00p 50076
12/06/2017 250.00p 250.71p 246.25p 249.38p 81103
09/06/2017 248.50p 250.80p 247.00p 248.00p 75687
08/06/2017 247.00p 248.00p 244.00p 246.37p 101740
07/06/2017 248.75p 250.00p 245.90p 249.25p 65636
06/06/2017 249.00p 250.25p 248.00p 249.75p 69245
05/06/2017 250.00p 252.00p 249.25p 250.00p 53185
02/06/2017 250.50p 252.50p 249.75p 250.62p 69936
01/06/2017 251.04p 253.25p 249.50p 251.38p 38980
31/05/2017 250.00p 252.75p 248.72p 250.00p 63722
30/05/2017 249.50p 252.75p 248.74p 249.75p 90262
26/05/2017 250.00p 253.00p 249.50p 251.25p 67385
25/05/2017 245.50p 250.73p 245.50p 250.62p 29159
24/05/2017 250.50p 251.75p 249.00p 250.00p 39244
23/05/2017 250.00p 250.04p 247.57p 249.38p 24391
22/05/2017 248.50p 250.75p 248.40p 249.62p 70315
19/05/2017 249.00p 252.00p 244.04p 248.13p 127960
18/05/2017 249.00p 251.50p 246.00p 250.13p 70692
17/05/2017 250.25p 253.00p 249.52p 249.75p 47430
16/05/2017 251.00p 252.00p 248.50p 251.13p 72863
15/05/2017 251.00p 252.50p 250.00p 250.62p 70787
12/05/2017 251.15p 253.50p 251.00p 252.00p 65341
11/05/2017 252.00p 252.38p 250.87p 252.38p 48847
10/05/2017 252.25p 252.65p 251.14p 252.13p 30041
09/05/2017 253.25p 253.75p 248.20p 252.13p 60820
08/05/2017 252.00p 253.79p 250.00p 251.87p 46755
05/05/2017 252.50p 253.80p 250.39p 252.00p 60109
04/05/2017 250.50p 253.30p 248.45p 252.00p 55236
03/05/2017 254.00p 254.00p 247.57p 250.62p 128625
02/05/2017 250.75p 253.00p 247.25p 252.00p 72598
28/04/2017 248.75p 249.50p 247.05p 247.50p 10472
27/04/2017 247.75p 248.75p 244.00p 245.00p 83805
26/04/2017 246.00p 250.00p 244.00p 247.75p 77069
25/04/2017 248.00p 251.75p 243.49p 247.00p 43431
24/04/2017 250.50p 254.00p 246.00p 248.00p 93693
21/04/2017 245.00p 247.00p 242.37p 242.88p 42491
20/04/2017 243.50p 248.00p 241.76p 243.00p 66614
19/04/2017 247.00p 247.00p 242.25p 242.25p 40126
18/04/2017 245.75p 246.00p 243.60p 244.00p 69910
13/04/2017 243.00p 245.00p 238.50p 244.75p 63269
12/04/2017 240.00p 242.67p 239.78p 241.00p 167865
11/04/2017 241.00p 242.42p 239.00p 240.00p 158216
10/04/2017 241.75p 241.75p 237.19p 239.12p 95555
07/04/2017 236.50p 239.00p 236.03p 238.25p 57564
06/04/2017 237.00p 239.50p 235.00p 237.75p 82727
05/04/2017 246.00p 246.00p 240.00p 241.00p 72181
04/04/2017 244.25p 244.50p 240.00p 243.25p 43826
03/04/2017 245.50p 247.61p 240.00p 241.88p 136448
31/03/2017 246.75p 246.75p 241.30p 243.25p 95602
30/03/2017 242.75p 259.75p 239.00p 245.75p 298549
29/03/2017 243.00p 243.00p 239.00p 240.37p 27264
28/03/2017 241.00p 241.00p 236.87p 239.63p 24269
27/03/2017 240.00p 241.00p 235.66p 240.00p 33357
24/03/2017 241.00p 241.20p 238.94p 239.50p 37580
23/03/2017 238.00p 241.00p 238.00p 239.50p 26298
22/03/2017 241.00p 242.00p 237.00p 239.50p 73847
21/03/2017 242.25p 243.00p 237.11p 240.25p 61381
20/03/2017 242.56p 243.00p 239.00p 241.00p 33905
17/03/2017 243.00p 243.00p 239.00p 241.00p 25550
16/03/2017 241.50p 243.00p 237.00p 241.00p 37351
15/03/2017 239.00p 243.00p 237.00p 240.50p 21549
14/03/2017 241.00p 243.25p 238.00p 241.00p 33124
13/03/2017 240.00p 242.50p 239.00p 242.50p 23955
10/03/2017 241.00p 243.00p 239.75p 240.00p 77911
09/03/2017 243.00p 243.96p 241.00p 243.00p 99556
08/03/2017 242.50p 246.00p 240.43p 243.00p 113899
07/03/2017 241.00p 246.00p 239.00p 241.75p 79444
06/03/2017 239.00p 246.50p 234.00p 242.75p 286523
03/03/2017 239.00p 239.00p 235.20p 237.00p 23493
02/03/2017 236.00p 239.00p 232.00p 237.00p 34935
01/03/2017 235.00p 238.75p 235.00p 237.37p 36716
28/02/2017 235.94p 237.25p 233.69p 235.37p 22243
27/02/2017 233.50p 236.70p 231.86p 235.37p 23206
24/02/2017 235.46p 236.50p 233.30p 234.38p 23713
23/02/2017 232.50p 237.00p 232.50p 234.50p 47504
22/02/2017 235.00p 236.50p 234.12p 234.50p 10961
21/02/2017 230.00p 234.50p 229.00p 232.75p 17902
20/02/2017 232.00p 237.00p 230.00p 232.75p 51859
17/02/2017 233.00p 235.00p 231.20p 234.25p 20201
16/02/2017 232.00p 234.10p 232.00p 233.25p 18270
15/02/2017 234.00p 235.56p 232.19p 234.00p 61941
14/02/2017 232.00p 234.96p 230.00p 232.50p 63701
13/02/2017 235.00p 237.00p 231.00p 234.00p 45785
10/02/2017 229.00p 235.00p 228.10p 231.87p 55917
09/02/2017 229.00p 229.00p 226.00p 227.87p 28933
08/02/2017 226.00p 228.31p 225.30p 227.50p 36132
07/02/2017 224.00p 228.00p 223.68p 226.13p 34497
06/02/2017 224.40p 225.40p 223.66p 225.25p 40552
03/02/2017 224.00p 225.00p 221.44p 224.50p 11565
02/02/2017 222.75p 224.00p 221.09p 222.62p 27845
01/02/2017 222.00p 224.74p 222.00p 222.50p 34954
31/01/2017 221.00p 224.00p 219.00p 222.38p 39521
30/01/2017 223.20p 223.20p 220.53p 223.00p 13109
27/01/2017 223.00p 225.40p 221.19p 224.62p 69362
26/01/2017 224.00p 226.00p 220.30p 223.62p 20731
25/01/2017 224.65p 225.38p 220.67p 224.38p 18355
24/01/2017 225.00p 226.00p 221.88p 223.62p 14972
23/01/2017 221.00p 224.50p 220.00p 222.75p 28027
20/01/2017 224.00p 227.00p 222.00p 224.38p 40803
19/01/2017 225.00p 227.00p 223.00p 225.13p 16770
18/01/2017 226.00p 229.50p 224.11p 226.75p 41017
17/01/2017 224.50p 228.00p 224.50p 226.00p 22716
16/01/2017 227.50p 230.00p 223.69p 227.50p 36410
13/01/2017 230.00p 231.00p 227.20p 229.25p 18166
12/01/2017 229.56p 229.56p 225.50p 227.50p 37509

*Close Price adjusted for both dividends and splits