Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/01/2013 222.25p 224.75p 221.25p 222.50p 65407
25/01/2013 222.00p 223.39p 219.21p 221.25p 32322
24/01/2013 219.00p 223.17p 219.00p 221.50p 32367
23/01/2013 221.00p 222.40p 219.00p 221.00p 37812
22/01/2013 220.50p 222.38p 218.00p 218.75p 47922
21/01/2013 219.25p 222.38p 218.66p 222.38p 29968
18/01/2013 221.75p 222.00p 219.25p 220.50p 56011
17/01/2013 220.25p 221.75p 218.25p 220.50p 22338
16/01/2013 217.75p 218.64p 217.00p 217.00p 21641
15/01/2013 219.85p 221.50p 217.62p 221.50p 18945
14/01/2013 218.25p 220.75p 217.50p 217.50p 29461
11/01/2013 221.75p 222.00p 219.36p 222.00p 26881
10/01/2013 220.50p 220.75p 217.21p 220.75p 26507
09/01/2013 217.00p 219.50p 217.00p 218.88p 10241
08/01/2013 217.49p 218.25p 215.51p 216.75p 22602
07/01/2013 217.75p 218.75p 215.25p 216.88p 31704
04/01/2013 214.25p 217.00p 212.00p 216.00p 41768
03/01/2013 216.00p 217.25p 213.75p 214.50p 21240
02/01/2013 216.50p 217.19p 215.50p 216.75p 39976
31/12/2012 216.00p 217.89p 214.25p 214.50p 25442
28/12/2012 215.00p 219.75p 215.00p 219.00p 12135
27/12/2012 217.00p 217.00p 215.25p 216.50p 19163
24/12/2012 217.00p 217.75p 215.50p 216.25p 5481
21/12/2012 215.25p 217.00p 214.50p 214.50p 27783
20/12/2012 217.75p 217.75p 215.50p 215.50p 9700
19/12/2012 217.00p 218.00p 216.00p 218.00p 41899
18/12/2012 217.00p 217.00p 214.00p 216.00p 15240
17/12/2012 216.00p 218.75p 212.50p 213.00p 34472
14/12/2012 218.75p 218.75p 217.75p 218.00p 11314
13/12/2012 215.10p 216.75p 215.00p 216.50p 18369
12/12/2012 216.62p 217.06p 214.50p 216.50p 9193
11/12/2012 212.86p 215.75p 212.86p 214.75p 13302
10/12/2012 213.24p 215.00p 212.75p 215.00p 26723
07/12/2012 212.35p 213.88p 212.35p 213.88p 15784
06/12/2012 214.75p 215.00p 212.25p 215.00p 14058
05/12/2012 212.25p 213.79p 212.00p 212.00p 8477
04/12/2012 213.44p 214.75p 212.00p 213.50p 25794
03/12/2012 212.76p 214.50p 211.25p 212.88p 17473
30/11/2012 212.76p 214.75p 212.76p 213.50p 14695
29/11/2012 212.00p 214.24p 212.00p 214.00p 28986
28/11/2012 210.25p 212.24p 210.25p 212.00p 9252
27/11/2012 212.00p 214.75p 210.50p 214.75p 7392
26/11/2012 210.49p 212.00p 209.00p 210.63p 32083
23/11/2012 207.63p 212.00p 207.63p 210.63p 10068
22/11/2012 212.00p 212.00p 208.25p 210.00p 9417
21/11/2012 208.36p 210.52p 208.25p 210.00p 23654
20/11/2012 209.52p 212.00p 207.06p 212.00p 28430
19/11/2012 207.25p 210.35p 206.00p 207.00p 31063
16/11/2012 208.99p 210.75p 208.00p 210.75p 19610
15/11/2012 206.75p 209.24p 206.50p 206.50p 17857
14/11/2012 209.00p 210.74p 207.00p 207.00p 35326
13/11/2012 209.25p 212.50p 209.00p 210.88p 19807
12/11/2012 209.50p 213.75p 209.25p 213.75p 7152
09/11/2012 209.28p 212.50p 209.25p 211.37p 10910
08/11/2012 210.25p 214.50p 210.25p 212.25p 7409
07/11/2012 212.93p 213.01p 210.50p 212.00p 20743
06/11/2012 213.50p 214.00p 210.00p 213.00p 74126
05/11/2012 210.50p 213.35p 209.75p 209.75p 14474
02/11/2012 212.00p 214.35p 212.00p 214.00p 19183
01/11/2012 210.00p 214.00p 210.00p 212.50p 40678
31/10/2012 213.00p 213.00p 210.25p 211.50p 12394
30/10/2012 211.24p 212.00p 210.76p 211.50p 17713
29/10/2012 210.25p 210.49p 208.25p 210.00p 28958
26/10/2012 209.25p 213.00p 209.25p 213.00p 15913
25/10/2012 210.25p 213.50p 210.25p 213.50p 34624
24/10/2012 213.05p 213.05p 210.00p 211.50p 8348
23/10/2012 213.49p 213.49p 209.25p 211.00p 32133
22/10/2012 213.06p 214.00p 210.44p 212.00p 14521
19/10/2012 213.75p 213.75p 210.00p 210.00p 9675
18/10/2012 214.75p 215.00p 210.24p 212.63p 22667
17/10/2012 210.23p 213.50p 210.00p 212.37p 32059
16/10/2012 210.23p 214.50p 210.23p 212.25p 13479
15/10/2012 212.75p 212.75p 209.25p 211.50p 23538
12/10/2012 212.00p 213.25p 208.75p 211.00p 13561
11/10/2012 212.75p 213.00p 208.42p 213.00p 12680
10/10/2012 211.00p 212.00p 208.50p 212.00p 6953
09/10/2012 212.00p 212.00p 208.25p 210.50p 2402
08/10/2012 209.25p 209.75p 206.50p 209.75p 18195
05/10/2012 210.00p 211.50p 206.75p 207.00p 89042
04/10/2012 208.00p 208.00p 205.25p 206.50p 10165
03/10/2012 206.50p 208.00p 204.00p 205.50p 24860
02/10/2012 211.75p 213.00p 208.25p 213.00p 20441
01/10/2012 207.00p 210.50p 206.50p 209.12p 24855
28/09/2012 214.00p 214.28p 208.00p 208.87p 61938
27/09/2012 214.25p 214.50p 210.76p 212.50p 48303
26/09/2012 215.00p 215.00p 210.25p 215.00p 47562
25/09/2012 214.00p 215.50p 209.25p 215.50p 56358
24/09/2012 213.50p 213.50p 208.50p 211.00p 38304
21/09/2012 213.25p 213.25p 208.50p 213.00p 13879
20/09/2012 213.00p 213.50p 208.50p 211.00p 25004
19/09/2012 210.25p 210.25p 207.00p 210.00p 18366
18/09/2012 213.00p 213.00p 207.11p 210.25p 46777
17/09/2012 213.00p 213.00p 208.25p 213.00p 34606
14/09/2012 214.00p 214.00p 209.36p 212.00p 28273
13/09/2012 205.96p 209.12p 205.96p 208.63p 8714
12/09/2012 209.75p 211.00p 204.86p 210.50p 31020
11/09/2012 204.75p 209.24p 204.75p 207.25p 9343
10/09/2012 206.06p 209.75p 204.86p 209.75p 33914
07/09/2012 209.00p 209.00p 205.00p 209.00p 41424
06/09/2012 204.50p 208.00p 202.32p 208.00p 34336
05/09/2012 202.50p 205.50p 201.50p 205.50p 74821
04/09/2012 205.00p 205.00p 201.00p 203.00p 19373
03/09/2012 200.25p 204.50p 200.00p 200.00p 31194
31/08/2012 200.00p 202.00p 200.00p 200.75p 11562
30/08/2012 201.38p 203.00p 200.78p 201.00p 17216
29/08/2012 202.00p 202.99p 200.76p 201.75p 37727
28/08/2012 201.00p 205.00p 199.61p 204.00p 67493
24/08/2012 202.75p 203.00p 201.50p 203.00p 77219
23/08/2012 201.00p 203.00p 199.40p 202.75p 101751
22/08/2012 198.00p 201.00p 195.81p 201.00p 52296
21/08/2012 198.00p 200.00p 197.48p 198.25p 11660
20/08/2012 199.99p 199.99p 196.75p 197.00p 16845
17/08/2012 198.99p 198.99p 196.31p 197.50p 28238
16/08/2012 199.00p 199.00p 195.00p 198.00p 26329
15/08/2012 197.99p 199.00p 197.99p 199.00p 20494
14/08/2012 197.99p 198.00p 194.31p 198.00p 13785
13/08/2012 193.50p 197.00p 192.50p 196.00p 39435
10/08/2012 194.99p 194.99p 192.61p 193.75p 11857
09/08/2012 194.00p 194.75p 192.50p 193.25p 30300
08/08/2012 192.38p 195.00p 192.00p 193.25p 16286
07/08/2012 194.99p 195.00p 191.00p 191.00p 17531
06/08/2012 191.50p 194.99p 191.50p 193.00p 12528
03/08/2012 192.24p 194.50p 189.38p 194.50p 29754
02/08/2012 193.00p 194.00p 189.00p 190.00p 68119
01/08/2012 194.00p 194.00p 190.38p 191.50p 53666
31/07/2012 190.19p 194.00p 190.19p 191.50p 14282
30/07/2012 192.00p 193.64p 189.75p 191.38p 10474
27/07/2012 191.00p 191.75p 187.25p 190.25p 58463
26/07/2012 189.25p 189.25p 188.25p 189.00p 12063
25/07/2012 187.50p 188.75p 183.00p 183.00p 2563
24/07/2012 187.75p 188.00p 184.00p 184.00p 18709
23/07/2012 186.50p 189.10p 185.11p 185.25p 17730
20/07/2012 187.00p 192.00p 186.50p 186.50p 13421
19/07/2012 191.89p 192.64p 189.00p 190.00p 26526
18/07/2012 192.00p 193.00p 189.00p 190.00p 27205
17/07/2012 189.63p 192.89p 188.00p 189.50p 33224
16/07/2012 192.00p 194.00p 189.75p 190.50p 29311
13/07/2012 191.00p 191.00p 188.36p 190.50p 8743
12/07/2012 189.00p 191.25p 186.50p 186.50p 45173
11/07/2012 190.00p 190.00p 186.25p 188.00p 24299
10/07/2012 185.06p 190.00p 185.06p 189.00p 31521
09/07/2012 190.00p 190.00p 186.06p 188.00p 3249
06/07/2012 189.00p 189.00p 186.26p 187.50p 7070
05/07/2012 191.75p 191.75p 188.26p 191.00p 9000
04/07/2012 190.00p 191.75p 188.76p 189.75p 14159
03/07/2012 193.00p 193.00p 190.11p 191.50p 22869
02/07/2012 193.00p 194.00p 189.00p 189.00p 33966
29/06/2012 190.00p 192.00p 187.44p 190.00p 34008
28/06/2012 187.00p 188.00p 186.00p 188.00p 9510
27/06/2012 184.25p 188.00p 184.25p 186.00p 24456
26/06/2012 186.00p 187.00p 184.50p 185.50p 14719
25/06/2012 187.00p 187.00p 184.26p 184.75p 33161
22/06/2012 186.00p 187.00p 183.25p 185.25p 21608
21/06/2012 186.50p 187.00p 184.00p 184.00p 9703
20/06/2012 184.00p 186.00p 184.00p 185.25p 51074
19/06/2012 184.00p 184.00p 181.61p 182.00p 21294
18/06/2012 181.00p 184.00p 181.00p 182.00p 39971
15/06/2012 184.00p 184.25p 179.00p 184.25p 20043
14/06/2012 184.00p 184.00p 178.50p 178.50p 19681
13/06/2012 181.11p 181.75p 179.86p 181.75p 13077
12/06/2012 179.81p 184.00p 179.81p 182.00p 8305
11/06/2012 183.00p 187.00p 179.00p 179.00p 36516
08/06/2012 181.25p 182.00p 178.25p 180.00p 14861
07/06/2012 179.75p 181.50p 177.01p 181.50p 27494
06/06/2012 180.00p 180.00p 176.25p 180.00p 29404
01/06/2012 179.49p 179.79p 174.76p 176.50p 51397
31/05/2012 177.00p 180.00p 177.00p 177.50p 10408
30/05/2012 178.99p 179.49p 175.25p 177.50p 13147
29/05/2012 178.49p 179.49p 176.25p 177.50p 8135
28/05/2012 176.60p 179.89p 174.00p 174.00p 48038
25/05/2012 176.50p 179.50p 174.61p 177.63p 10581
24/05/2012 179.89p 180.00p 176.17p 177.87p 17560
23/05/2012 180.89p 180.89p 175.50p 175.50p 18674
22/05/2012 176.00p 181.89p 176.00p 178.00p 31006
21/05/2012 179.00p 180.00p 176.61p 177.50p 31250
18/05/2012 179.00p 180.00p 173.50p 175.00p 39798
17/05/2012 177.25p 183.00p 177.25p 178.00p 11004
16/05/2012 182.50p 182.50p 180.00p 180.50p 22408
15/05/2012 183.00p 185.00p 180.75p 183.00p 23781
14/05/2012 183.50p 183.50p 180.38p 181.25p 36039
11/05/2012 184.00p 185.00p 180.86p 185.00p 32339
10/05/2012 180.00p 184.00p 178.00p 184.00p 17605
09/05/2012 182.00p 184.00p 179.25p 182.00p 38464
08/05/2012 184.50p 188.64p 183.38p 183.38p 58786
04/05/2012 191.50p 192.00p 184.00p 184.00p 14339
03/05/2012 190.00p 192.00p 188.25p 188.25p 18938
02/05/2012 193.00p 193.00p 188.51p 192.00p 37908
01/05/2012 191.00p 191.60p 186.51p 190.00p 17156
30/04/2012 186.25p 191.37p 186.00p 186.00p 42837
27/04/2012 189.50p 190.00p 185.86p 188.00p 10187
26/04/2012 189.25p 190.00p 184.50p 184.50p 14379
25/04/2012 188.00p 189.25p 185.50p 187.37p 22336
24/04/2012 183.00p 187.00p 182.50p 182.50p 22183
23/04/2012 185.00p 186.50p 182.50p 184.50p 32483
20/04/2012 186.89p 186.89p 183.86p 184.75p 10292
19/04/2012 183.25p 188.00p 182.50p 182.50p 33979
18/04/2012 184.00p 189.42p 184.00p 186.00p 20838
17/04/2012 184.00p 188.53p 184.00p 185.00p 46105
16/04/2012 184.50p 189.05p 184.50p 186.13p 42018
13/04/2012 188.00p 188.00p 184.25p 184.25p 9257

*Close Price adjusted for both dividends and splits