Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/10/2015 227.50p 230.52p 227.50p 229.25p 13392
06/10/2015 227.00p 229.00p 226.00p 227.50p 12255
05/10/2015 227.00p 228.09p 225.85p 227.25p 37191
02/10/2015 223.00p 225.00p 221.50p 224.00p 30976
01/10/2015 224.00p 225.75p 223.50p 225.13p 17672
30/09/2015 223.00p 226.75p 223.00p 224.75p 22903
29/09/2015 219.25p 223.00p 219.25p 222.13p 30740
28/09/2015 223.50p 227.50p 223.50p 224.00p 3424
25/09/2015 225.96p 227.50p 221.00p 225.38p 5319
24/09/2015 224.00p 227.75p 221.00p 221.00p 11636
23/09/2015 222.00p 226.21p 222.00p 225.25p 27352
22/09/2015 224.00p 226.06p 220.53p 222.00p 50903
21/09/2015 227.00p 228.92p 224.94p 226.25p 26893
18/09/2015 229.06p 229.06p 224.91p 226.50p 13635
17/09/2015 227.00p 229.29p 226.50p 228.38p 23388
16/09/2015 230.00p 230.75p 226.25p 228.87p 28127
15/09/2015 226.50p 228.34p 226.00p 227.38p 16113
14/09/2015 227.50p 231.75p 226.50p 226.50p 33888
11/09/2015 229.50p 230.94p 228.50p 230.25p 22872
10/09/2015 232.00p 235.00p 229.50p 229.50p 21351
09/09/2015 233.00p 235.45p 233.00p 233.00p 26926
08/09/2015 232.00p 234.75p 230.00p 231.50p 23530
07/09/2015 229.52p 231.00p 229.50p 231.00p 15834
04/09/2015 231.00p 231.50p 227.90p 229.50p 14329
03/09/2015 230.60p 233.00p 230.60p 231.87p 7290
02/09/2015 228.00p 230.00p 227.50p 229.00p 15954
01/09/2015 228.50p 232.00p 227.00p 227.00p 52646
28/08/2015 231.50p 233.50p 230.20p 230.50p 28938
27/08/2015 232.00p 232.00p 229.00p 230.50p 39926
26/08/2015 222.00p 224.38p 220.00p 224.38p 43206
25/08/2015 222.00p 226.00p 220.43p 224.13p 72866
24/08/2015 218.75p 220.00p 214.00p 219.25p 139655
21/08/2015 231.00p 233.50p 224.00p 224.00p 94571
20/08/2015 233.00p 235.00p 232.30p 233.75p 28626
19/08/2015 234.00p 235.75p 232.00p 232.00p 22892
18/08/2015 234.97p 236.50p 233.80p 235.50p 25078
17/08/2015 233.75p 236.00p 233.00p 234.50p 41585
14/08/2015 234.00p 237.00p 233.00p 234.50p 36902
13/08/2015 236.00p 237.00p 234.00p 235.50p 38642
12/08/2015 232.75p 235.25p 232.75p 234.25p 18970
11/08/2015 236.00p 237.50p 234.50p 234.50p 46891
10/08/2015 238.00p 238.00p 236.00p 237.63p 36423
07/08/2015 236.50p 238.30p 236.50p 238.00p 36618
06/08/2015 236.50p 238.25p 236.50p 236.50p 12461
05/08/2015 235.50p 237.96p 234.50p 235.25p 57700
04/08/2015 237.00p 237.50p 234.75p 236.25p 18630
03/08/2015 235.50p 237.10p 234.40p 235.50p 13569
31/07/2015 233.92p 235.00p 232.00p 233.87p 39690
30/07/2015 233.00p 236.00p 232.00p 233.50p 27664
29/07/2015 234.50p 237.00p 233.00p 233.00p 24338
28/07/2015 233.25p 236.50p 233.25p 233.25p 16534
27/07/2015 234.00p 237.08p 233.50p 235.00p 54963
24/07/2015 239.50p 242.50p 237.75p 239.00p 22024
23/07/2015 239.50p 241.00p 239.50p 241.00p 25815
22/07/2015 240.00p 243.00p 238.50p 240.00p 28830
21/07/2015 242.50p 245.00p 242.45p 243.00p 21424
20/07/2015 244.00p 245.00p 242.00p 244.00p 18469
17/07/2015 241.50p 243.00p 241.50p 243.00p 12955
16/07/2015 241.50p 244.50p 241.50p 241.50p 8720
15/07/2015 241.50p 244.00p 241.00p 241.50p 48495
14/07/2015 241.00p 242.50p 241.00p 242.50p 28756
13/07/2015 241.00p 244.00p 241.00p 242.50p 43715
10/07/2015 238.00p 240.00p 238.00p 240.00p 32956
09/07/2015 235.00p 236.75p 233.75p 236.75p 25994
08/07/2015 235.00p 236.00p 234.40p 235.00p 32286
07/07/2015 234.50p 237.00p 234.50p 235.75p 30064
06/07/2015 232.00p 236.50p 232.00p 235.75p 31566
03/07/2015 234.75p 237.25p 234.75p 236.00p 5402
02/07/2015 235.75p 236.00p 233.50p 235.25p 51278
01/07/2015 235.75p 239.50p 235.50p 236.00p 61433
30/06/2015 235.75p 238.00p 235.75p 235.75p 26944
29/06/2015 234.75p 238.50p 234.03p 236.75p 76628
26/06/2015 240.75p 242.00p 239.00p 239.25p 44181
25/06/2015 241.50p 243.00p 241.00p 243.00p 71621
24/06/2015 242.00p 244.00p 241.50p 243.00p 40132
23/06/2015 245.75p 245.75p 242.00p 242.25p 87445
22/06/2015 243.75p 243.75p 240.25p 241.50p 68414
19/06/2015 237.25p 240.00p 233.75p 235.00p 915850
18/06/2015 237.25p 240.00p 236.94p 238.00p 117275
17/06/2015 239.50p 239.75p 237.75p 239.25p 44846
16/06/2015 237.50p 240.50p 237.00p 237.00p 148314
15/06/2015 240.00p 243.50p 239.00p 239.00p 72391
12/06/2015 241.50p 243.25p 241.00p 242.13p 41667
11/06/2015 242.25p 245.75p 241.75p 241.75p 38882
10/06/2015 243.00p 245.75p 242.75p 242.75p 57480
09/06/2015 246.75p 247.00p 242.77p 244.50p 76009
08/06/2015 248.22p 248.75p 245.50p 246.62p 46274
05/06/2015 244.25p 248.47p 244.25p 246.00p 48938
04/06/2015 249.25p 249.25p 246.13p 249.00p 24651
03/06/2015 250.75p 252.00p 248.27p 252.00p 26455
02/06/2015 251.00p 251.99p 246.04p 249.25p 77340
01/06/2015 251.00p 253.75p 251.00p 251.00p 20865
29/05/2015 253.75p 255.75p 251.25p 252.13p 38583
28/05/2015 252.64p 255.75p 252.64p 254.75p 14678
27/05/2015 255.00p 255.00p 251.43p 254.38p 58714
26/05/2015 256.00p 256.50p 253.13p 255.00p 34622
22/05/2015 256.75p 259.00p 255.54p 259.00p 34778
21/05/2015 257.50p 257.63p 255.25p 255.25p 17567
20/05/2015 258.00p 258.75p 255.25p 255.25p 30153
19/05/2015 256.00p 261.00p 255.50p 256.12p 99805
18/05/2015 254.50p 255.75p 252.25p 252.25p 61072
15/05/2015 253.25p 256.64p 252.00p 252.00p 23197
14/05/2015 250.00p 252.75p 248.04p 251.25p 18242
13/05/2015 250.00p 251.22p 248.50p 248.50p 22685
12/05/2015 249.50p 253.38p 247.50p 248.00p 30937
11/05/2015 254.00p 256.75p 251.50p 251.50p 62740
08/05/2015 252.50p 253.50p 248.96p 253.00p 33620
07/05/2015 240.25p 245.90p 240.25p 243.00p 22259
06/05/2015 245.75p 247.04p 243.75p 244.00p 14994
05/05/2015 243.00p 247.50p 243.00p 244.50p 18323
01/05/2015 244.25p 247.36p 243.00p 243.00p 69750
30/04/2015 244.25p 247.75p 244.00p 244.00p 38150
29/04/2015 246.50p 249.75p 244.25p 244.50p 68751
28/04/2015 247.25p 249.75p 246.00p 246.00p 17065
27/04/2015 249.00p 250.00p 246.25p 250.00p 10339
24/04/2015 246.25p 248.75p 246.00p 246.00p 9444
23/04/2015 245.50p 247.78p 245.00p 245.00p 18037
22/04/2015 247.75p 248.00p 245.25p 245.25p 27628
21/04/2015 248.00p 251.01p 244.94p 248.25p 36663
20/04/2015 243.75p 246.03p 242.51p 243.25p 79623
17/04/2015 248.75p 251.75p 243.75p 247.00p 50703
16/04/2015 254.00p 254.00p 249.73p 250.62p 20984
15/04/2015 250.25p 253.49p 250.25p 251.00p 16036
14/04/2015 249.92p 252.75p 249.92p 252.38p 38486
13/04/2015 252.25p 254.75p 251.00p 252.75p 46217
10/04/2015 253.25p 254.33p 251.77p 252.00p 31907
09/04/2015 252.25p 255.75p 252.00p 252.00p 19307
08/04/2015 253.00p 254.52p 250.75p 253.75p 39121
07/04/2015 250.85p 253.75p 250.85p 253.00p 38074
02/04/2015 251.25p 251.25p 249.00p 250.87p 8073
01/04/2015 250.50p 254.00p 249.90p 254.00p 19184
31/03/2015 251.25p 252.00p 247.75p 252.00p 37610
30/03/2015 249.75p 252.00p 247.65p 250.00p 62626
27/03/2015 248.06p 248.75p 246.52p 247.62p 24805
26/03/2015 246.25p 248.17p 245.50p 247.25p 30339
25/03/2015 251.50p 253.00p 249.06p 252.00p 46779
24/03/2015 250.50p 251.80p 247.00p 249.25p 80055
23/03/2015 254.75p 254.75p 249.25p 250.50p 32126
20/03/2015 251.00p 252.40p 250.50p 251.00p 25500
19/03/2015 251.50p 251.50p 249.65p 251.25p 28850
18/03/2015 251.25p 251.25p 248.50p 250.75p 24208
17/03/2015 250.00p 251.75p 247.36p 249.13p 26899
16/03/2015 249.80p 249.84p 247.00p 249.13p 19566
13/03/2015 249.75p 250.75p 247.00p 247.00p 12510
12/03/2015 246.00p 250.25p 244.25p 246.00p 31706
11/03/2015 247.25p 247.25p 244.06p 246.00p 21932
10/03/2015 249.25p 249.25p 243.00p 243.00p 34034
09/03/2015 250.00p 252.70p 248.50p 250.25p 48243
06/03/2015 253.00p 256.75p 251.25p 251.25p 43489
05/03/2015 252.00p 255.75p 252.00p 255.12p 11391
04/03/2015 253.00p 255.75p 252.00p 252.00p 41890
03/03/2015 255.00p 258.10p 253.00p 253.00p 47482
02/03/2015 253.50p 258.50p 253.50p 255.00p 45870
27/02/2015 254.00p 256.25p 253.45p 253.50p 35991
26/02/2015 253.50p 256.50p 253.50p 254.00p 25777
25/02/2015 252.00p 256.02p 252.00p 256.00p 36387
24/02/2015 250.00p 254.87p 250.00p 252.00p 17703
23/02/2015 252.25p 253.00p 250.00p 251.75p 38623
20/02/2015 251.25p 252.75p 250.00p 250.00p 20969
19/02/2015 250.50p 253.43p 249.78p 250.00p 37069
18/02/2015 251.00p 252.10p 250.00p 250.00p 18589
17/02/2015 249.00p 250.75p 248.75p 249.87p 7383
16/02/2015 252.25p 252.50p 248.94p 252.50p 24909
13/02/2015 252.00p 252.25p 249.00p 249.00p 13362
12/02/2015 252.25p 252.50p 249.25p 252.50p 13604
11/02/2015 251.00p 252.00p 247.31p 252.00p 41199
10/02/2015 249.25p 249.75p 245.75p 249.75p 25660
09/02/2015 246.25p 248.34p 245.50p 245.50p 38619
06/02/2015 249.75p 249.75p 247.00p 247.00p 47581
05/02/2015 250.25p 250.25p 247.81p 249.25p 7276
04/02/2015 250.00p 251.60p 249.30p 249.75p 7460
03/02/2015 255.00p 255.00p 251.29p 255.00p 50051
02/02/2015 250.50p 252.75p 249.16p 251.25p 56087
30/01/2015 250.25p 252.47p 249.50p 249.50p 19571
29/01/2015 248.00p 250.00p 247.75p 250.00p 10079
28/01/2015 250.25p 251.75p 249.03p 251.00p 25408
27/01/2015 251.25p 254.75p 249.50p 249.50p 25265
26/01/2015 249.29p 254.00p 249.29p 252.50p 4909
23/01/2015 257.00p 257.00p 251.50p 254.00p 28404
22/01/2015 255.00p 256.00p 252.29p 256.00p 25832
21/01/2015 250.75p 253.75p 247.60p 253.75p 33225
20/01/2015 248.25p 251.75p 248.00p 248.00p 16472
19/01/2015 245.59p 248.25p 245.57p 248.00p 23817
16/01/2015 248.00p 248.25p 245.50p 248.25p 19976
15/01/2015 246.25p 248.00p 244.27p 246.00p 14865
14/01/2015 245.00p 247.38p 243.00p 245.00p 21170
13/01/2015 248.25p 251.00p 245.25p 248.00p 40356
12/01/2015 249.00p 249.00p 245.50p 245.75p 29358
09/01/2015 246.00p 251.00p 245.75p 246.00p 21641
08/01/2015 247.00p 250.75p 246.22p 250.00p 19075
07/01/2015 244.50p 246.00p 243.41p 246.00p 7659
06/01/2015 245.00p 245.00p 238.37p 244.50p 49621
05/01/2015 245.00p 246.41p 242.39p 242.75p 12717
02/01/2015 250.00p 250.00p 244.00p 244.00p 21841
31/12/2014 251.27p 252.00p 248.15p 251.25p 7577
30/12/2014 249.50p 252.00p 249.50p 249.50p 9159
29/12/2014 253.75p 253.75p 249.67p 253.75p 44125
24/12/2014 251.75p 251.75p 249.27p 249.87p 7398
23/12/2014 247.75p 251.75p 247.75p 248.00p 6895
22/12/2014 251.75p 251.75p 248.10p 249.75p 13807

*Close Price adjusted for both dividends and splits