Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/08/2013 240.06p 241.00p 237.76p 238.75p 10135
05/08/2013 242.00p 242.24p 238.85p 239.00p 27164
02/08/2013 238.50p 242.00p 238.50p 242.00p 43169
01/08/2013 236.25p 240.50p 236.25p 239.12p 51003
31/07/2013 236.00p 239.75p 236.00p 238.37p 31950
30/07/2013 238.00p 238.53p 236.25p 237.37p 36268
29/07/2013 236.00p 237.34p 236.00p 236.12p 9821
26/07/2013 236.25p 237.32p 233.75p 236.25p 12823
25/07/2013 238.50p 238.50p 232.75p 234.00p 40887
24/07/2013 239.75p 240.18p 237.50p 238.50p 17075
23/07/2013 239.70p 240.00p 237.59p 238.25p 32633
22/07/2013 238.00p 239.09p 236.96p 239.00p 40711
19/07/2013 237.75p 237.75p 236.50p 236.50p 20475
18/07/2013 234.50p 238.00p 234.50p 236.75p 9570
17/07/2013 238.00p 238.00p 233.50p 235.37p 36172
16/07/2013 235.00p 237.24p 234.50p 235.37p 7610
15/07/2013 234.00p 237.00p 233.00p 237.00p 30039
12/07/2013 235.25p 236.00p 230.25p 233.63p 78688
11/07/2013 234.25p 235.25p 230.25p 230.25p 51603
10/07/2013 230.00p 232.00p 228.50p 232.00p 22913
09/07/2013 227.00p 232.21p 227.00p 228.50p 54460
08/07/2013 224.25p 230.25p 224.00p 226.75p 47065
05/07/2013 228.00p 229.42p 224.00p 224.00p 42926
04/07/2013 223.00p 227.50p 220.13p 227.50p 58387
03/07/2013 221.00p 221.00p 218.00p 218.00p 16610
02/07/2013 226.00p 227.75p 223.75p 225.75p 58916
01/07/2013 223.50p 226.00p 221.00p 226.00p 61379
28/06/2013 223.50p 224.50p 221.00p 221.00p 27334
27/06/2013 222.75p 224.50p 221.35p 224.50p 16995
26/06/2013 219.75p 221.37p 215.75p 220.50p 78730
25/06/2013 217.40p 218.00p 213.50p 216.88p 30211
24/06/2013 218.00p 222.00p 213.50p 213.50p 90708
21/06/2013 219.00p 222.49p 218.62p 222.00p 68599
20/06/2013 220.00p 224.75p 216.05p 219.25p 59491
19/06/2013 228.75p 228.75p 224.75p 224.75p 83569
18/06/2013 227.00p 228.24p 223.50p 226.50p 30498
17/06/2013 224.25p 225.29p 221.76p 224.50p 88655
14/06/2013 222.25p 224.87p 221.50p 221.50p 34651
13/06/2013 221.00p 223.75p 218.25p 222.00p 52727
12/06/2013 225.75p 226.75p 223.00p 223.00p 31117
11/06/2013 229.25p 232.00p 224.00p 226.13p 63806
10/06/2013 230.82p 233.00p 229.50p 232.00p 52681
07/06/2013 231.00p 232.25p 227.25p 231.50p 35019
06/06/2013 232.75p 233.00p 228.00p 228.00p 29861
05/06/2013 236.50p 241.00p 231.75p 233.00p 19692
04/06/2013 240.75p 241.00p 235.00p 241.00p 17974
03/06/2013 234.25p 239.00p 233.25p 235.00p 36039
31/05/2013 240.25p 242.75p 236.00p 239.00p 42623
30/05/2013 240.75p 243.14p 240.00p 240.00p 14478
29/05/2013 240.75p 244.25p 240.50p 240.50p 45115
28/05/2013 241.75p 245.50p 239.00p 243.00p 51132
24/05/2013 243.75p 243.75p 238.00p 239.00p 56925
23/05/2013 242.75p 246.00p 240.50p 244.00p 30863
22/05/2013 248.06p 250.50p 247.06p 248.50p 35999
21/05/2013 248.75p 250.75p 245.60p 250.75p 29416
20/05/2013 247.75p 249.00p 245.05p 249.00p 27957
17/05/2013 245.50p 247.75p 244.83p 246.25p 13045
16/05/2013 245.00p 247.75p 245.00p 246.37p 20536
15/05/2013 243.50p 247.28p 243.50p 246.00p 89373
14/05/2013 241.54p 243.50p 241.00p 242.50p 23384
13/05/2013 240.25p 244.00p 239.50p 241.00p 27130
10/05/2013 240.25p 240.50p 239.50p 239.50p 33619
09/05/2013 241.00p 243.40p 240.10p 240.50p 47658
08/05/2013 242.00p 243.75p 239.50p 240.00p 27815
07/05/2013 239.00p 242.00p 237.25p 239.00p 49955
03/05/2013 237.50p 240.00p 234.25p 240.00p 62537
02/05/2013 236.04p 237.50p 234.82p 236.50p 69120
01/05/2013 236.00p 237.04p 234.50p 234.50p 16969
30/04/2013 238.00p 240.25p 233.00p 233.00p 47665
29/04/2013 237.60p 240.00p 237.00p 238.88p 41117
26/04/2013 238.28p 239.75p 236.88p 238.00p 22478
25/04/2013 238.69p 240.75p 238.00p 239.50p 15224
24/04/2013 237.49p 238.70p 235.82p 238.00p 17921
23/04/2013 237.00p 237.00p 233.75p 236.88p 41042
22/04/2013 233.75p 236.00p 233.11p 236.00p 71271
19/04/2013 231.75p 234.00p 229.25p 234.00p 15560
18/04/2013 230.96p 232.00p 228.51p 230.00p 14954
17/04/2013 232.75p 232.75p 228.25p 230.00p 32782
16/04/2013 228.00p 232.25p 228.00p 230.50p 6890
15/04/2013 230.25p 233.00p 228.50p 228.50p 54943
12/04/2013 233.50p 233.50p 230.75p 233.00p 25638
11/04/2013 233.25p 235.75p 232.00p 234.12p 44040
10/04/2013 229.75p 236.00p 226.50p 236.00p 46320
09/04/2013 227.22p 229.00p 225.00p 227.75p 37612
08/04/2013 224.00p 226.00p 223.00p 225.00p 46774
05/04/2013 226.00p 229.00p 219.00p 223.00p 64975
04/04/2013 230.00p 231.87p 226.75p 226.75p 32120
03/04/2013 230.50p 235.50p 230.00p 231.87p 51370
02/04/2013 231.00p 236.00p 231.00p 235.50p 57477
28/03/2013 230.00p 233.00p 230.00p 233.00p 47251
27/03/2013 230.00p 233.00p 229.00p 230.50p 57036
26/03/2013 230.25p 232.25p 230.00p 231.75p 57056
25/03/2013 231.25p 232.50p 229.11p 232.00p 62108
22/03/2013 234.00p 234.25p 231.00p 231.25p 38772
21/03/2013 232.75p 235.25p 231.75p 232.00p 48633
20/03/2013 233.50p 235.75p 231.85p 233.00p 34463
19/03/2013 235.75p 235.75p 230.75p 232.50p 26408
18/03/2013 232.00p 234.00p 230.00p 233.00p 60041
15/03/2013 236.00p 239.00p 235.50p 237.00p 32260
14/03/2013 236.00p 239.00p 235.25p 239.00p 40162
13/03/2013 235.00p 237.00p 234.00p 236.25p 15139
12/03/2013 237.75p 238.00p 234.00p 237.00p 36573
11/03/2013 234.00p 236.75p 234.00p 236.75p 23759
08/03/2013 234.00p 236.75p 232.21p 236.75p 46396
07/03/2013 230.75p 232.25p 230.11p 231.00p 27175
06/03/2013 231.00p 233.75p 230.00p 232.25p 48686
05/03/2013 231.00p 233.00p 229.75p 233.00p 9636
04/03/2013 227.25p 228.75p 226.51p 227.25p 44932
01/03/2013 228.00p 230.25p 226.86p 228.50p 23336
28/02/2013 228.50p 230.75p 227.81p 229.25p 47479
27/02/2013 227.22p 229.00p 224.25p 229.00p 23813
26/02/2013 227.22p 227.75p 224.25p 226.00p 24305
25/02/2013 230.25p 230.76p 227.00p 227.00p 29563
22/02/2013 226.75p 230.00p 226.00p 227.00p 30956
21/02/2013 229.25p 230.25p 226.36p 229.50p 21515
20/02/2013 228.75p 230.25p 225.61p 230.25p 59382
19/02/2013 223.80p 227.50p 223.80p 227.25p 10806
18/02/2013 224.94p 224.94p 223.50p 224.13p 28789
15/02/2013 224.00p 227.50p 221.98p 223.50p 22858
14/02/2013 227.25p 227.50p 224.31p 227.50p 8584
13/02/2013 226.25p 227.00p 223.50p 227.00p 37823
12/02/2013 226.00p 226.00p 223.75p 226.00p 8706
11/02/2013 226.00p 226.50p 223.50p 226.00p 28851
08/02/2013 225.14p 226.50p 223.25p 226.50p 35298
07/02/2013 226.25p 226.50p 223.93p 226.50p 7649
06/02/2013 224.00p 225.99p 223.25p 224.87p 37368
05/02/2013 222.75p 225.73p 222.50p 222.50p 35898
04/02/2013 223.00p 225.19p 221.00p 221.00p 35016
01/02/2013 223.00p 226.25p 221.94p 223.00p 50581
31/01/2013 222.56p 225.75p 222.50p 222.87p 16342
30/01/2013 223.44p 225.75p 223.31p 224.38p 23638
29/01/2013 222.75p 226.50p 222.75p 226.50p 17191
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

*Close Price adjusted for both dividends and splits