Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/05/2018 281.28p 285.00p 280.00p 281.50p 67927
04/05/2018 283.00p 283.00p 278.06p 282.50p 24887
03/05/2018 281.00p 284.00p 279.05p 280.00p 32647
02/05/2018 279.00p 282.00p 277.04p 281.00p 80394
01/05/2018 274.00p 277.50p 273.00p 274.50p 26327
30/04/2018 270.00p 278.00p 266.20p 274.00p 63647
27/04/2018 269.12p 273.00p 266.67p 269.00p 37254
26/04/2018 266.99p 272.00p 265.24p 268.50p 29382
25/04/2018 267.00p 270.49p 265.00p 267.00p 34557
24/04/2018 270.00p 275.00p 268.00p 271.00p 33423
23/04/2018 268.30p 272.64p 268.00p 270.50p 28053
20/04/2018 268.06p 274.00p 268.00p 270.50p 29073
19/04/2018 267.66p 273.00p 267.00p 269.50p 23669
18/04/2018 269.00p 270.30p 266.55p 270.00p 44386
17/04/2018 266.20p 268.00p 264.00p 267.00p 40442
16/04/2018 269.90p 270.44p 265.00p 265.50p 38893
13/04/2018 270.25p 272.00p 265.07p 267.50p 39171
12/04/2018 271.70p 271.70p 267.00p 269.50p 17682
11/04/2018 272.00p 272.00p 266.00p 269.00p 29159
10/04/2018 270.00p 272.30p 266.00p 268.50p 32946
09/04/2018 266.36p 269.80p 262.32p 266.50p 48492
06/04/2018 266.00p 270.00p 264.00p 265.00p 111570
05/04/2018 267.00p 269.00p 262.05p 268.50p 36026
04/04/2018 256.00p 262.00p 256.00p 260.00p 65166
03/04/2018 256.25p 259.45p 255.00p 258.50p 45794
29/03/2018 256.00p 262.45p 256.00p 260.00p 41100
28/03/2018 247.00p 254.50p 245.46p 254.50p 65185
27/03/2018 251.00p 255.49p 249.42p 252.00p 30496
26/03/2018 251.00p 252.00p 246.50p 246.50p 58667
23/03/2018 242.00p 250.31p 241.00p 247.00p 92587
22/03/2018 255.65p 256.00p 243.25p 245.00p 49789
21/03/2018 257.50p 258.00p 254.00p 256.00p 50802
20/03/2018 257.00p 260.40p 255.00p 257.50p 47318
19/03/2018 258.00p 263.71p 255.00p 256.50p 90127
16/03/2018 263.88p 265.75p 263.00p 263.00p 30873
15/03/2018 264.96p 265.00p 263.88p 265.00p 8961
14/03/2018 264.50p 268.00p 264.00p 265.50p 33265
13/03/2018 274.00p 278.24p 264.00p 266.00p 53847
12/03/2018 274.50p 279.00p 272.46p 278.00p 68442
09/03/2018 274.10p 278.00p 273.00p 276.00p 33446
08/03/2018 272.20p 277.00p 272.20p 275.50p 31157
07/03/2018 273.36p 277.00p 270.64p 274.00p 37587
06/03/2018 271.40p 275.00p 271.40p 273.00p 15455
05/03/2018 267.00p 273.00p 267.00p 270.50p 32113
02/03/2018 267.00p 269.95p 266.02p 267.00p 27338
01/03/2018 272.00p 273.00p 267.00p 270.00p 18897
28/02/2018 272.00p 275.00p 269.27p 272.00p 13160
27/02/2018 271.00p 272.90p 269.56p 272.00p 43908
26/02/2018 270.00p 274.75p 268.80p 272.50p 117766
23/02/2018 270.00p 273.70p 268.44p 271.00p 13116
22/02/2018 273.25p 274.00p 270.00p 271.00p 34410
21/02/2018 274.80p 278.00p 272.20p 275.00p 33523
20/02/2018 275.76p 277.00p 274.00p 275.50p 22593
19/02/2018 276.00p 281.00p 274.00p 276.00p 48521
16/02/2018 277.50p 279.00p 274.50p 277.50p 10133
15/02/2018 280.25p 280.25p 275.50p 275.50p 31948
14/02/2018 277.90p 278.25p 274.00p 277.50p 17902
13/02/2018 277.00p 278.00p 273.00p 276.00p 31602
12/02/2018 274.00p 277.65p 274.00p 275.00p 35854
09/02/2018 270.00p 272.00p 265.00p 269.50p 50295
08/02/2018 274.00p 277.00p 267.00p 269.50p 64292
07/02/2018 269.00p 278.63p 264.26p 277.00p 77603
06/02/2018 261.00p 266.50p 257.00p 262.00p 116727
05/02/2018 275.00p 280.00p 270.05p 273.50p 89554
02/02/2018 282.00p 284.00p 278.00p 281.50p 44561
01/02/2018 284.00p 289.00p 278.00p 278.00p 60656
31/01/2018 288.80p 290.00p 285.00p 287.00p 41177
30/01/2018 290.60p 291.00p 284.30p 287.00p 32813
29/01/2018 290.00p 292.05p 287.61p 289.50p 57929
26/01/2018 291.00p 294.00p 288.65p 291.50p 45491
25/01/2018 286.00p 291.00p 286.00p 288.50p 31516
24/01/2018 289.00p 290.00p 284.00p 286.50p 29387
23/01/2018 285.06p 290.00p 285.06p 287.50p 30144
22/01/2018 285.00p 288.00p 281.05p 283.50p 53534
19/01/2018 285.05p 288.00p 284.30p 287.50p 38464
18/01/2018 290.00p 290.00p 285.00p 287.50p 17455
17/01/2018 290.00p 294.00p 287.00p 287.50p 40964
16/01/2018 290.00p 295.00p 288.00p 292.50p 50545
15/01/2018 285.00p 290.00p 281.76p 287.50p 96035
12/01/2018 279.00p 285.00p 274.27p 283.00p 111304
11/01/2018 275.00p 277.70p 273.50p 276.00p 40059
10/01/2018 275.00p 277.70p 275.00p 277.50p 12436
09/01/2018 279.00p 279.00p 275.00p 277.50p 24301
08/01/2018 281.00p 284.20p 278.56p 281.00p 31786
05/01/2018 285.00p 287.45p 282.96p 284.00p 68316
04/01/2018 285.00p 287.75p 284.02p 287.00p 62973
03/01/2018 294.00p 294.00p 284.75p 288.50p 141318
02/01/2018 286.00p 294.00p 282.00p 291.50p 50524
29/12/2017 286.00p 286.00p 284.00p 284.00p 9156
28/12/2017 282.00p 286.00p 282.00p 283.50p 13212
27/12/2017 281.00p 282.95p 278.50p 282.50p 11780
22/12/2017 280.00p 281.00p 278.48p 279.00p 15548
21/12/2017 277.75p 280.58p 272.00p 279.00p 77439
20/12/2017 274.61p 274.61p 272.00p 273.50p 4575
19/12/2017 275.00p 277.00p 271.00p 272.00p 34099
18/12/2017 271.50p 276.00p 271.20p 274.75p 25960
15/12/2017 271.00p 272.75p 271.00p 272.50p 4455
14/12/2017 273.61p 275.75p 271.00p 272.50p 6983
13/12/2017 273.00p 276.00p 272.00p 273.87p 12461
12/12/2017 272.50p 274.00p 272.37p 273.25p 12324
11/12/2017 272.62p 273.32p 272.62p 273.25p 8938
08/12/2017 271.00p 272.87p 268.21p 272.87p 18912
07/12/2017 269.75p 271.15p 269.75p 270.88p 13593
06/12/2017 267.80p 267.82p 265.48p 266.50p 25378
05/12/2017 265.62p 269.75p 265.62p 267.37p 7979
04/12/2017 268.50p 268.50p 265.62p 266.25p 4970
01/12/2017 265.60p 266.77p 265.00p 265.00p 4206
30/11/2017 266.75p 266.95p 262.00p 264.00p 8098
29/11/2017 267.00p 268.00p 263.60p 266.00p 8373
28/11/2017 265.00p 268.00p 263.20p 266.50p 12020
27/11/2017 266.10p 267.50p 263.70p 265.00p 6653
24/11/2017 267.00p 267.00p 263.20p 265.00p 5551
23/11/2017 265.00p 267.00p 263.54p 265.00p 5536
22/11/2017 266.10p 267.00p 262.94p 265.50p 9377
21/11/2017 264.70p 266.50p 262.50p 264.50p 10473
20/11/2017 262.20p 265.15p 260.20p 264.12p 13091
17/11/2017 261.50p 264.00p 261.00p 263.00p 31246
16/11/2017 261.50p 264.50p 261.94p 263.50p 17382
15/11/2017 261.50p 265.52p 257.85p 262.50p 35271
14/11/2017 262.00p 266.00p 262.50p 264.50p 11253
13/11/2017 262.00p 266.00p 259.92p 263.00p 44884
10/11/2017 265.00p 265.86p 262.50p 264.50p 24868
09/11/2017 271.50p 269.00p 264.18p 266.37p 33737
08/11/2017 271.50p 271.50p 268.00p 269.50p 35857
07/11/2017 269.00p 271.86p 268.00p 269.75p 56492
06/11/2017 269.00p 273.00p 268.90p 270.25p 68038
03/11/2017 271.50p 273.50p 269.48p 270.37p 22167
02/11/2017 265.00p 272.85p 267.54p 271.50p 15755
01/11/2017 265.00p 269.50p 267.00p 268.50p 11359
31/10/2017 265.00p 267.70p 266.50p 267.50p 32896
30/10/2017 265.00p 271.99p 264.50p 266.00p 47564
27/10/2017 268.75p 268.75p 265.00p 266.88p 6912
26/10/2017 267.00p 268.76p 264.50p 267.00p 13338
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

*Close Price adjusted for both dividends and splits