Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2016 236.00p 239.01p 231.63p 236.12p 49063
03/10/2016 230.00p 231.50p 228.00p 230.38p 40832
30/09/2016 227.75p 230.50p 226.04p 228.00p 24340
29/09/2016 230.00p 231.91p 228.25p 229.38p 37102
28/09/2016 229.50p 230.00p 225.00p 227.38p 30105
27/09/2016 227.00p 230.50p 225.94p 226.00p 52435
26/09/2016 228.00p 230.56p 226.50p 228.50p 45436
23/09/2016 230.00p 232.85p 229.50p 230.87p 20578
22/09/2016 230.00p 231.63p 228.04p 231.63p 31623
21/09/2016 230.00p 232.00p 227.25p 227.25p 41602
20/09/2016 228.00p 229.50p 226.00p 227.75p 29682
19/09/2016 225.85p 229.00p 225.85p 227.50p 17049
16/09/2016 225.50p 226.62p 223.87p 225.38p 18373
15/09/2016 225.25p 227.00p 225.25p 226.00p 36418
14/09/2016 225.50p 226.52p 225.50p 226.13p 12503
13/09/2016 225.85p 226.60p 224.33p 225.62p 37143
12/09/2016 224.00p 225.00p 221.04p 224.50p 26580
09/09/2016 229.00p 232.00p 224.52p 225.75p 69653
08/09/2016 228.50p 230.50p 228.50p 230.50p 11231
07/09/2016 228.25p 230.50p 226.96p 227.87p 30379
06/09/2016 228.14p 229.50p 227.38p 227.38p 29856
05/09/2016 227.50p 229.01p 224.25p 228.50p 23298
02/09/2016 225.00p 229.50p 225.00p 228.63p 64867
01/09/2016 225.50p 228.50p 224.25p 224.25p 22286
31/08/2016 226.50p 229.00p 224.07p 225.50p 53406
30/08/2016 225.50p 229.00p 223.21p 226.00p 35360
26/08/2016 226.25p 228.00p 224.44p 225.00p 31892
25/08/2016 224.00p 228.00p 223.75p 226.00p 30372
24/08/2016 226.00p 228.00p 225.00p 226.75p 9667
23/08/2016 224.23p 227.75p 224.00p 227.13p 56594
22/08/2016 227.90p 228.00p 224.75p 226.25p 40652
19/08/2016 225.94p 228.75p 224.92p 226.87p 26611
18/08/2016 225.50p 228.25p 224.34p 226.87p 62777
17/08/2016 228.00p 229.75p 223.00p 227.50p 52430
16/08/2016 225.24p 227.96p 223.75p 225.75p 51875
15/08/2016 226.25p 228.00p 224.56p 226.25p 49311
12/08/2016 225.25p 227.09p 220.74p 225.38p 46500
11/08/2016 223.25p 226.00p 220.75p 223.87p 41478
10/08/2016 220.25p 222.75p 218.65p 221.88p 49520
09/08/2016 218.26p 220.00p 217.99p 219.88p 21596
08/08/2016 218.75p 221.50p 217.82p 219.37p 87136
05/08/2016 217.95p 219.00p 216.00p 218.00p 47892
04/08/2016 212.00p 216.75p 212.00p 216.75p 16247
03/08/2016 213.50p 215.65p 212.75p 213.25p 10292
02/08/2016 213.50p 218.50p 213.50p 214.12p 41740
01/08/2016 216.00p 220.00p 213.92p 214.88p 57204
29/07/2016 215.00p 218.50p 214.07p 215.63p 41192
28/07/2016 217.00p 219.50p 216.00p 216.62p 39117
27/07/2016 214.75p 218.81p 214.00p 217.25p 71096
26/07/2016 212.20p 215.00p 212.20p 213.00p 19486
25/07/2016 211.50p 214.75p 209.60p 210.88p 100627
22/07/2016 211.50p 213.00p 210.50p 212.12p 90752
21/07/2016 210.00p 212.06p 208.50p 210.50p 50697
20/07/2016 210.00p 212.75p 208.47p 211.37p 73851
19/07/2016 208.25p 211.75p 206.74p 209.00p 31219
18/07/2016 209.00p 212.00p 208.00p 210.12p 45353
15/07/2016 206.00p 209.25p 203.27p 208.87p 45068
14/07/2016 209.00p 211.07p 207.00p 208.25p 12325
13/07/2016 208.00p 210.50p 205.72p 208.87p 52550
12/07/2016 209.00p 212.00p 205.57p 209.00p 44113
11/07/2016 208.00p 210.37p 205.30p 210.37p 47146
08/07/2016 203.00p 206.45p 202.00p 203.75p 14666
07/07/2016 198.00p 205.00p 198.00p 203.25p 59582
06/07/2016 203.50p 207.98p 199.00p 204.63p 61522
05/07/2016 205.75p 208.14p 203.75p 206.87p 43075
04/07/2016 203.00p 210.00p 203.00p 205.75p 111337
01/07/2016 206.50p 210.00p 204.74p 207.75p 71377
30/06/2016 201.00p 205.80p 200.81p 205.75p 50162
29/06/2016 198.00p 203.50p 198.00p 201.00p 103885
28/06/2016 187.00p 199.50p 187.00p 196.38p 39049
27/06/2016 198.50p 199.35p 186.44p 188.50p 117836
24/06/2016 198.00p 201.50p 191.05p 201.00p 77069
23/06/2016 206.00p 208.00p 203.13p 205.00p 83150
22/06/2016 205.00p 206.00p 202.25p 205.12p 56242
21/06/2016 202.50p 205.00p 200.00p 203.50p 37588
20/06/2016 204.50p 204.50p 201.13p 202.00p 35884
17/06/2016 198.00p 199.00p 195.00p 197.13p 26688
16/06/2016 193.75p 196.50p 191.75p 194.75p 33757
15/06/2016 193.00p 197.00p 192.00p 195.25p 115651
14/06/2016 197.00p 197.50p 192.75p 195.38p 23972
13/06/2016 199.00p 203.00p 197.25p 200.00p 78205
10/06/2016 205.00p 205.00p 201.00p 201.75p 25961
09/06/2016 203.50p 206.05p 203.50p 204.75p 28698
08/06/2016 207.00p 207.25p 205.00p 207.25p 18488
07/06/2016 207.00p 209.00p 205.00p 207.38p 69376
06/06/2016 206.00p 209.00p 204.67p 207.25p 22789
03/06/2016 204.00p 207.25p 203.50p 204.50p 32119
02/06/2016 204.50p 206.00p 204.50p 204.75p 10437
01/06/2016 203.00p 205.70p 201.29p 203.00p 44987
31/05/2016 204.32p 207.75p 204.32p 205.50p 47824
27/05/2016 206.50p 206.50p 203.25p 204.12p 27341
26/05/2016 204.75p 206.75p 203.25p 203.25p 45775
25/05/2016 203.65p 204.38p 203.40p 204.00p 8613
24/05/2016 201.00p 203.00p 200.29p 202.75p 101720
23/05/2016 201.00p 201.80p 199.40p 200.50p 56047
20/05/2016 200.00p 201.00p 198.50p 199.87p 25775
19/05/2016 198.75p 200.17p 195.50p 198.37p 24261
18/05/2016 199.54p 200.38p 197.00p 200.38p 55404
17/05/2016 201.00p 201.00p 199.00p 199.75p 24836
16/05/2016 198.25p 201.44p 197.60p 198.00p 53945
13/05/2016 203.00p 203.00p 198.37p 201.13p 105328
12/05/2016 204.00p 207.50p 201.00p 202.75p 47326
11/05/2016 204.50p 207.70p 203.50p 205.75p 16724
10/05/2016 207.50p 210.00p 204.80p 207.00p 31121
09/05/2016 206.50p 207.38p 206.50p 207.38p 45304
06/05/2016 204.00p 208.00p 203.50p 206.50p 35389
05/05/2016 207.00p 209.00p 203.84p 206.63p 94664
04/05/2016 208.55p 211.50p 207.45p 209.00p 44167
03/05/2016 208.25p 213.00p 208.25p 211.00p 57875
29/04/2016 208.75p 211.00p 208.25p 210.75p 38335
28/04/2016 211.00p 213.50p 208.79p 212.00p 24124
27/04/2016 212.00p 212.70p 209.50p 212.50p 55116
26/04/2016 209.75p 211.75p 209.75p 210.63p 13736
25/04/2016 206.50p 211.17p 206.50p 209.00p 71982
22/04/2016 207.50p 211.00p 206.00p 206.00p 79831
21/04/2016 207.50p 211.75p 206.56p 209.25p 46943
20/04/2016 205.55p 211.50p 205.55p 209.00p 20808
19/04/2016 208.00p 212.00p 208.00p 210.00p 18585
18/04/2016 207.00p 207.00p 203.50p 207.00p 30449
15/04/2016 207.00p 208.50p 206.15p 208.50p 11802
14/04/2016 205.75p 208.00p 205.50p 207.75p 44510
13/04/2016 205.00p 207.25p 204.00p 207.00p 70135
12/04/2016 200.99p 205.00p 200.99p 203.50p 29716
11/04/2016 199.50p 205.00p 199.50p 202.75p 19135
08/04/2016 200.00p 201.70p 197.95p 200.87p 84420
07/04/2016 200.85p 203.00p 199.19p 200.00p 57080
06/04/2016 199.66p 202.00p 198.00p 201.50p 73601
05/04/2016 198.25p 201.50p 197.63p 199.75p 65085
04/04/2016 201.00p 202.06p 199.25p 201.50p 30387
01/04/2016 201.00p 203.00p 199.00p 201.00p 31698
31/03/2016 201.00p 204.00p 200.00p 202.00p 66579
30/03/2016 202.59p 204.00p 201.00p 202.50p 17948
29/03/2016 200.00p 203.00p 199.00p 201.00p 38771
24/03/2016 199.00p 200.62p 198.50p 200.50p 16441
23/03/2016 202.00p 203.00p 200.04p 202.00p 27303
22/03/2016 199.50p 203.50p 199.50p 201.50p 34089
21/03/2016 200.26p 201.50p 199.50p 201.50p 34091
18/03/2016 201.00p 203.50p 199.50p 201.50p 29447
17/03/2016 201.00p 203.50p 199.51p 201.50p 41709
16/03/2016 203.00p 203.00p 199.25p 201.13p 28101
15/03/2016 199.00p 203.00p 198.00p 200.50p 53751
14/03/2016 202.25p 202.80p 200.00p 201.50p 45438
11/03/2016 202.23p 203.00p 201.66p 203.00p 8491
10/03/2016 200.00p 202.00p 198.00p 201.00p 20604
09/03/2016 199.00p 202.75p 197.00p 198.00p 45458
08/03/2016 199.50p 201.00p 197.50p 200.50p 27001
07/03/2016 200.00p 204.00p 199.75p 201.00p 60091
04/03/2016 202.00p 203.03p 199.50p 202.50p 24432
03/03/2016 200.75p 204.25p 199.50p 199.50p 24903
02/03/2016 202.00p 203.17p 200.50p 200.50p 25495
01/03/2016 200.25p 203.00p 200.00p 200.50p 120054
29/02/2016 201.00p 201.50p 198.25p 200.62p 13825
26/02/2016 199.25p 201.75p 199.00p 201.50p 19160
25/02/2016 197.00p 202.00p 197.00p 197.00p 39445
24/02/2016 195.50p 199.00p 195.00p 196.88p 17385
23/02/2016 198.50p 201.25p 195.93p 197.25p 96721
22/02/2016 200.00p 201.00p 198.28p 200.00p 56948
19/02/2016 194.75p 197.70p 194.75p 195.62p 14539
18/02/2016 199.00p 199.90p 194.50p 194.50p 38808
17/02/2016 194.75p 197.47p 192.95p 195.25p 29553
16/02/2016 192.25p 196.55p 191.50p 193.62p 24921
15/02/2016 191.00p 195.75p 189.62p 193.88p 62576
12/02/2016 186.25p 189.00p 183.25p 186.50p 30958
11/02/2016 186.00p 189.52p 180.78p 183.25p 91614
10/02/2016 190.25p 192.50p 187.50p 189.75p 40543
09/02/2016 188.25p 192.00p 188.25p 188.25p 14802
08/02/2016 193.00p 194.49p 191.25p 192.00p 42757
05/02/2016 197.00p 198.34p 195.54p 196.38p 22821
04/02/2016 198.00p 200.10p 195.50p 195.50p 21607
03/02/2016 195.00p 197.30p 194.00p 197.00p 12095
02/02/2016 199.00p 202.00p 194.00p 194.25p 41364
01/02/2016 200.50p 205.33p 199.00p 199.00p 49297
29/01/2016 199.50p 203.72p 199.00p 201.50p 68543
28/01/2016 197.50p 201.50p 196.00p 197.50p 24829
27/01/2016 196.00p 200.00p 195.92p 199.25p 41057
26/01/2016 196.25p 197.45p 192.00p 197.25p 42018
25/01/2016 197.00p 198.76p 195.75p 196.25p 41734
22/01/2016 195.00p 196.33p 194.50p 195.75p 37663
21/01/2016 188.00p 192.25p 187.00p 192.25p 61248
20/01/2016 190.00p 193.00p 187.00p 190.75p 84898
19/01/2016 196.50p 200.00p 196.00p 197.75p 105389
18/01/2016 198.00p 198.00p 189.34p 195.12p 155735
15/01/2016 196.50p 202.04p 196.50p 197.50p 62968
14/01/2016 201.00p 205.00p 201.00p 204.50p 32436
13/01/2016 205.47p 205.96p 204.00p 205.00p 18002
12/01/2016 202.00p 204.71p 200.50p 203.87p 47024
11/01/2016 199.50p 204.00p 199.50p 202.00p 23640
08/01/2016 202.50p 206.00p 200.50p 200.50p 35933
07/01/2016 199.75p 204.41p 199.00p 203.25p 109391
06/01/2016 209.56p 210.00p 206.89p 208.38p 24312
05/01/2016 208.00p 210.25p 206.54p 208.00p 57542
04/01/2016 210.50p 210.50p 206.25p 207.75p 88648
31/12/2015 210.04p 212.00p 210.04p 211.75p 13969
30/12/2015 213.00p 215.00p 211.25p 211.25p 78897
29/12/2015 213.25p 215.12p 213.25p 215.12p 6663
24/12/2015 212.50p 214.50p 212.50p 214.50p 24845
23/12/2015 214.50p 214.50p 212.25p 213.50p 8407
22/12/2015 209.50p 213.00p 209.50p 211.00p 16191
21/12/2015 210.00p 212.06p 209.50p 211.00p 21814
18/12/2015 213.00p 213.00p 209.00p 210.75p 7294

*Close Price adjusted for both dividends and splits