Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2015 212.00p 214.40p 209.50p 209.50p 47945
16/12/2015 208.00p 212.00p 208.00p 208.50p 15637
15/12/2015 207.50p 211.50p 207.50p 208.50p 24839
14/12/2015 209.00p 209.65p 206.00p 206.00p 55901
11/12/2015 209.00p 211.25p 205.00p 207.50p 49987
10/12/2015 211.90p 213.75p 210.00p 211.75p 36127
09/12/2015 210.50p 212.90p 210.50p 211.00p 23334
08/12/2015 212.00p 212.23p 209.33p 210.50p 52903
07/12/2015 213.50p 214.90p 212.50p 212.50p 21461
04/12/2015 214.00p 215.25p 212.00p 213.25p 33201
03/12/2015 215.75p 216.92p 212.00p 212.00p 51327
02/12/2015 215.00p 219.00p 213.91p 215.25p 43110
01/12/2015 215.00p 218.75p 214.00p 214.00p 57260
30/11/2015 215.50p 216.30p 214.50p 216.13p 22234
27/11/2015 214.75p 216.67p 214.09p 215.25p 40255
26/11/2015 216.00p 216.37p 215.00p 216.37p 21576
25/11/2015 215.92p 216.67p 214.00p 216.25p 13597
24/11/2015 214.00p 217.52p 212.27p 214.50p 83480
23/11/2015 216.17p 218.00p 215.90p 216.50p 14393
20/11/2015 217.00p 220.00p 217.00p 218.50p 20277
19/11/2015 216.25p 218.70p 216.25p 217.13p 29139
18/11/2015 214.00p 217.62p 214.00p 215.88p 21699
17/11/2015 218.00p 218.00p 214.25p 214.50p 49942
16/11/2015 213.00p 215.00p 212.25p 213.00p 54403
13/11/2015 211.00p 215.00p 210.98p 211.25p 77255
12/11/2015 217.53p 218.75p 215.49p 215.75p 26660
11/11/2015 217.00p 218.22p 215.25p 217.62p 32339
10/11/2015 219.00p 220.56p 217.00p 218.13p 48912
09/11/2015 222.50p 223.58p 219.25p 220.88p 91863
06/11/2015 225.10p 225.10p 222.50p 224.50p 33247
05/11/2015 224.00p 225.10p 222.13p 222.50p 44524
04/11/2015 226.00p 226.00p 223.00p 225.50p 12085
03/11/2015 223.00p 227.00p 223.00p 223.00p 46159
02/11/2015 222.50p 225.50p 221.75p 222.00p 43950
30/10/2015 225.00p 228.00p 223.50p 225.00p 19012
29/10/2015 226.50p 226.65p 224.00p 224.00p 27692
28/10/2015 227.00p 231.00p 227.00p 229.25p 8529
27/10/2015 227.00p 230.75p 227.00p 227.00p 32976
26/10/2015 230.00p 230.28p 227.76p 228.87p 17658
23/10/2015 226.70p 228.74p 226.70p 228.25p 7018
22/10/2015 226.80p 228.00p 225.87p 226.87p 20907
21/10/2015 225.87p 227.00p 224.00p 225.87p 24859
20/10/2015 225.00p 226.25p 223.00p 224.00p 24144
19/10/2015 227.00p 227.20p 225.00p 225.00p 50120
16/10/2015 227.00p 229.43p 227.00p 228.38p 31887
15/10/2015 227.00p 227.13p 225.52p 227.13p 5694
14/10/2015 225.00p 227.00p 224.00p 224.00p 13734
13/10/2015 226.00p 228.00p 226.00p 227.00p 12731
12/10/2015 229.00p 230.00p 227.00p 227.00p 28854
09/10/2015 229.00p 230.75p 229.00p 230.75p 13595
08/10/2015 227.50p 231.00p 227.00p 229.00p 17008
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

*Close Price adjusted for both dividends and splits