Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2014 242.00p 247.50p 242.00p 243.00p 28447
17/12/2014 242.00p 243.75p 239.50p 240.00p 18640
16/12/2014 240.50p 243.50p 237.98p 242.00p 65848
15/12/2014 241.00p 244.67p 238.00p 238.00p 24541
12/12/2014 244.25p 245.06p 242.00p 243.00p 26291
11/12/2014 245.25p 248.59p 245.00p 245.00p 36502
10/12/2014 245.00p 248.72p 244.50p 245.00p 27211
09/12/2014 245.00p 248.94p 243.50p 243.50p 20801
08/12/2014 250.00p 252.01p 248.00p 248.00p 36715
05/12/2014 248.00p 252.64p 248.00p 250.00p 25062
04/12/2014 248.00p 251.40p 248.00p 248.75p 21515
03/12/2014 248.00p 252.00p 248.00p 248.00p 5028
02/12/2014 245.50p 250.50p 245.50p 248.00p 19190
01/12/2014 247.00p 250.25p 247.00p 247.38p 27786
28/11/2014 251.00p 252.50p 248.50p 249.00p 29939
27/11/2014 251.25p 253.48p 250.75p 251.25p 8950
26/11/2014 249.50p 253.00p 249.25p 249.25p 19056
25/11/2014 252.00p 252.75p 249.00p 252.25p 13253
24/11/2014 250.25p 253.75p 249.75p 249.75p 11916
21/11/2014 248.25p 252.25p 248.00p 249.25p 10449
20/11/2014 253.00p 253.00p 248.25p 248.25p 19714
19/11/2014 254.00p 254.00p 250.00p 250.00p 20431
18/11/2014 253.00p 254.00p 250.62p 254.00p 36387
17/11/2014 250.25p 252.00p 246.25p 252.00p 71428
14/11/2014 250.25p 250.99p 247.25p 249.38p 18838
13/11/2014 250.24p 250.72p 247.00p 249.00p 6030
12/11/2014 251.25p 251.25p 247.50p 250.00p 17341
11/11/2014 248.25p 251.25p 247.50p 251.25p 48600
10/11/2014 249.50p 250.00p 246.75p 250.00p 11915
07/11/2014 242.25p 246.25p 242.25p 245.75p 23657
06/11/2014 246.25p 246.75p 242.00p 243.75p 21564
05/11/2014 245.75p 247.25p 243.75p 245.00p 25212
04/11/2014 248.00p 248.20p 244.00p 244.50p 46928
03/11/2014 249.00p 249.00p 245.17p 246.00p 53505
31/10/2014 250.00p 250.00p 246.50p 246.50p 31937
30/10/2014 240.00p 245.00p 237.19p 244.50p 32221
29/10/2014 236.75p 240.00p 236.75p 236.75p 14198
28/10/2014 238.75p 238.75p 237.00p 237.00p 6456
27/10/2014 234.75p 236.00p 231.75p 235.50p 10627
24/10/2014 233.50p 233.50p 230.25p 233.50p 37651
23/10/2014 233.04p 235.00p 230.00p 232.63p 23010
22/10/2014 234.00p 236.04p 233.72p 235.00p 15426
21/10/2014 231.75p 235.25p 230.63p 233.00p 23143
20/10/2014 233.25p 234.63p 231.00p 231.00p 39500
17/10/2014 229.00p 232.99p 224.41p 231.12p 32509
16/10/2014 225.75p 226.60p 216.26p 221.50p 56590
15/10/2014 230.00p 231.33p 224.73p 225.75p 58040
14/10/2014 228.25p 232.71p 227.45p 231.38p 30799
13/10/2014 227.75p 231.78p 225.56p 227.75p 102938
10/10/2014 231.00p 232.22p 230.15p 230.75p 19998
09/10/2014 236.75p 238.75p 233.15p 233.38p 11679
08/10/2014 233.25p 237.89p 231.64p 234.50p 72698
07/10/2014 236.75p 240.25p 234.50p 236.75p 37131
06/10/2014 239.50p 240.25p 235.53p 240.25p 30608
03/10/2014 234.00p 237.75p 234.00p 234.00p 16623
02/10/2014 237.18p 237.18p 232.25p 233.75p 15704
01/10/2014 234.00p 238.95p 234.00p 234.00p 18216
30/09/2014 241.92p 243.75p 241.00p 242.00p 23237
29/09/2014 242.70p 243.18p 240.25p 242.13p 20615
26/09/2014 240.50p 243.75p 240.50p 240.50p 32300
25/09/2014 244.75p 246.50p 242.50p 242.50p 34874
24/09/2014 245.25p 245.50p 243.00p 243.00p 8857
23/09/2014 245.00p 247.00p 242.25p 243.88p 33700
22/09/2014 246.75p 247.50p 244.50p 247.00p 26392
19/09/2014 245.00p 250.00p 244.38p 250.00p 39668
18/09/2014 242.75p 244.59p 242.13p 242.75p 21822
17/09/2014 242.50p 243.40p 241.00p 241.00p 18503
16/09/2014 239.50p 241.75p 238.25p 239.75p 41704
15/09/2014 242.74p 243.19p 241.32p 241.75p 31732
12/09/2014 240.75p 244.50p 240.75p 241.50p 9922
11/09/2014 240.50p 242.00p 240.28p 241.00p 23780
10/09/2014 240.50p 242.50p 240.50p 242.50p 30270
09/09/2014 241.25p 243.38p 241.00p 241.00p 37964
08/09/2014 246.25p 247.22p 241.00p 241.00p 35274
05/09/2014 246.25p 248.05p 246.00p 246.00p 8667
04/09/2014 248.25p 250.00p 246.00p 246.00p 40534
03/09/2014 248.95p 250.69p 246.00p 249.87p 21248
02/09/2014 246.00p 249.50p 246.00p 246.00p 40460
01/09/2014 247.84p 248.50p 245.00p 247.00p 28829
29/08/2014 243.50p 248.50p 243.50p 245.00p 23845
28/08/2014 246.00p 247.41p 243.50p 243.50p 33741
27/08/2014 247.16p 249.75p 246.81p 247.87p 29815
26/08/2014 247.87p 249.14p 246.50p 247.87p 39169
22/08/2014 242.00p 246.00p 242.00p 246.00p 49970
21/08/2014 242.50p 246.00p 242.50p 243.88p 29581
20/08/2014 243.00p 246.00p 242.00p 246.00p 17120
19/08/2014 243.50p 246.00p 243.50p 244.00p 24214
18/08/2014 243.50p 245.53p 243.50p 243.50p 21384
15/08/2014 242.75p 245.89p 241.00p 241.00p 44716
14/08/2014 243.00p 245.25p 241.50p 241.50p 44637
13/08/2014 241.75p 244.32p 241.67p 242.25p 51072
12/08/2014 243.25p 244.75p 240.50p 240.50p 37157
11/08/2014 241.28p 244.75p 240.34p 243.00p 42525
08/08/2014 241.00p 242.39p 239.91p 240.00p 67080
07/08/2014 243.00p 245.39p 242.00p 242.00p 30137
06/08/2014 245.00p 248.01p 243.00p 243.00p 22194
05/08/2014 247.00p 250.37p 246.50p 246.50p 13184
04/08/2014 247.00p 250.75p 247.00p 247.00p 44225
01/08/2014 248.25p 251.19p 247.00p 247.00p 42128
31/07/2014 248.75p 252.25p 248.15p 249.25p 36804
30/07/2014 254.50p 254.71p 249.25p 251.50p 19731
29/07/2014 252.26p 254.25p 252.26p 253.25p 6726
28/07/2014 252.59p 253.71p 251.45p 251.75p 22534
25/07/2014 253.00p 254.00p 250.00p 253.00p 20102
24/07/2014 251.25p 255.00p 251.00p 251.00p 13233
23/07/2014 251.00p 256.00p 251.00p 251.00p 24857
22/07/2014 255.75p 256.00p 251.94p 256.00p 29726
21/07/2014 253.86p 253.86p 250.00p 252.00p 18307
18/07/2014 253.25p 256.00p 250.00p 250.50p 3725
17/07/2014 255.75p 256.00p 252.30p 256.00p 23063
16/07/2014 256.00p 256.00p 251.50p 256.00p 19822
15/07/2014 253.25p 257.00p 251.11p 251.25p 19265
14/07/2014 255.75p 257.00p 252.48p 257.00p 75571
11/07/2014 254.00p 255.00p 251.28p 254.75p 27396
10/07/2014 252.00p 254.25p 250.25p 254.25p 25869
09/07/2014 254.25p 255.00p 252.00p 255.00p 42741
08/07/2014 255.25p 257.54p 254.00p 257.00p 35910
07/07/2014 257.25p 260.00p 256.00p 258.50p 38196
04/07/2014 259.75p 260.00p 256.80p 260.00p 46976
03/07/2014 255.00p 259.75p 254.95p 259.75p 33702
02/07/2014 255.00p 259.12p 255.00p 255.00p 34663
01/07/2014 257.20p 259.00p 255.78p 258.50p 30988
30/06/2014 255.40p 258.00p 252.00p 256.50p 34546
27/06/2014 254.25p 257.56p 252.00p 252.00p 26003
26/06/2014 255.75p 257.00p 252.95p 257.00p 10323
25/06/2014 255.75p 257.00p 253.50p 256.00p 29963
24/06/2014 258.92p 259.25p 256.50p 256.50p 19475
23/06/2014 259.25p 259.25p 255.91p 259.25p 28463
20/06/2014 258.75p 258.75p 256.25p 258.75p 21299
19/06/2014 259.75p 260.01p 255.25p 258.50p 65666
18/06/2014 258.75p 258.75p 254.48p 258.50p 27474
17/06/2014 256.75p 256.75p 253.00p 253.00p 16416
16/06/2014 258.00p 258.01p 255.50p 256.25p 27184
13/06/2014 256.25p 258.75p 256.00p 256.00p 17755
12/06/2014 256.25p 258.17p 256.00p 256.00p 33824
11/06/2014 256.25p 258.75p 256.00p 256.00p 20191
10/06/2014 258.50p 261.50p 256.59p 257.50p 46296
09/06/2014 259.00p 261.75p 256.00p 260.00p 37780
06/06/2014 254.75p 258.50p 254.75p 256.00p 10353
05/06/2014 255.25p 258.75p 255.00p 255.00p 40868
04/06/2014 257.00p 257.92p 255.00p 257.00p 35706
03/06/2014 255.00p 257.00p 255.00p 255.00p 35580
02/06/2014 255.50p 258.28p 255.50p 257.50p 35516
30/05/2014 258.00p 258.00p 255.00p 257.00p 41602
29/05/2014 254.00p 256.75p 253.36p 255.00p 48458
28/05/2014 253.50p 256.00p 253.18p 254.00p 25223
27/05/2014 253.00p 255.75p 251.22p 253.50p 62255
23/05/2014 255.00p 256.38p 253.00p 254.00p 26238
22/05/2014 255.40p 258.50p 255.04p 256.75p 22682
21/05/2014 258.75p 259.50p 255.25p 259.50p 36583
20/05/2014 259.00p 259.25p 255.03p 259.00p 18253
19/05/2014 259.00p 259.00p 255.04p 259.00p 27949
16/05/2014 255.75p 259.25p 255.50p 258.75p 13070
15/05/2014 258.00p 260.56p 255.80p 258.00p 16448
14/05/2014 259.50p 259.50p 255.75p 259.50p 26548
13/05/2014 258.75p 259.50p 256.00p 259.50p 40744
12/05/2014 253.25p 258.75p 253.00p 258.25p 48617
09/05/2014 255.67p 256.59p 252.25p 254.00p 19996
08/05/2014 254.00p 256.00p 251.50p 256.00p 14006
07/05/2014 251.75p 252.75p 250.50p 251.50p 22111
06/05/2014 252.25p 254.50p 251.00p 252.00p 27836
02/05/2014 253.00p 256.17p 252.50p 253.50p 46188
01/05/2014 254.30p 254.75p 252.50p 253.50p 34901
30/04/2014 251.25p 255.43p 251.00p 251.00p 28512
29/04/2014 252.00p 254.00p 251.36p 254.00p 38672
28/04/2014 250.75p 253.50p 249.95p 253.50p 59275
25/04/2014 253.50p 253.50p 250.60p 253.50p 19159
24/04/2014 252.50p 253.50p 250.00p 251.00p 55952
23/04/2014 249.00p 251.75p 249.00p 250.00p 14442
22/04/2014 251.00p 251.50p 247.25p 251.50p 45161
17/04/2014 246.50p 246.50p 244.06p 246.50p 16980
16/04/2014 245.50p 246.50p 243.37p 246.50p 18106
15/04/2014 242.00p 243.00p 239.00p 239.00p 24931
14/04/2014 242.00p 243.75p 239.00p 242.00p 47890
11/04/2014 242.75p 243.75p 240.00p 243.75p 35618
10/04/2014 247.00p 248.22p 243.50p 245.00p 43073
09/04/2014 243.00p 246.00p 241.00p 244.00p 28690
08/04/2014 245.00p 246.57p 239.00p 241.00p 56921
07/04/2014 247.00p 249.36p 245.00p 245.00p 46549
04/04/2014 248.00p 250.75p 248.00p 248.50p 49400
03/04/2014 249.00p 252.25p 248.50p 249.50p 23662
02/04/2014 250.00p 252.50p 248.50p 248.50p 38142
01/04/2014 251.25p 254.50p 250.85p 252.50p 28407
31/03/2014 252.25p 252.25p 246.00p 252.25p 29157
28/03/2014 249.00p 249.56p 245.00p 246.00p 33237
27/03/2014 247.75p 248.89p 245.00p 245.00p 33165
26/03/2014 248.25p 251.75p 246.63p 247.00p 28298
25/03/2014 246.00p 251.00p 246.00p 247.50p 31447
24/03/2014 247.25p 250.29p 246.60p 247.25p 46041
21/03/2014 244.50p 250.59p 244.50p 247.25p 30789
20/03/2014 248.00p 248.00p 244.50p 248.00p 28718
19/03/2014 246.00p 251.00p 246.00p 246.00p 18051
18/03/2014 247.25p 249.50p 245.91p 247.75p 27936
17/03/2014 243.50p 246.75p 242.00p 243.50p 28911
14/03/2014 244.75p 246.25p 243.16p 245.00p 25522
13/03/2014 247.00p 247.00p 243.25p 246.25p 19247
12/03/2014 247.75p 250.00p 244.25p 246.00p 45900
11/03/2014 249.75p 250.57p 246.00p 250.00p 39590
10/03/2014 246.00p 251.00p 246.00p 246.00p 25533
07/03/2014 252.75p 252.75p 250.00p 250.00p 16099

*Close Price adjusted for both dividends and splits