Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/04/2012 182.51p 187.75p 181.51p 186.75p 18935
11/04/2012 186.50p 187.25p 179.50p 185.00p 32986
10/04/2012 182.25p 187.75p 181.00p 181.00p 19089
05/04/2012 188.25p 192.00p 184.00p 185.25p 35674
04/04/2012 192.50p 194.25p 189.00p 189.00p 27780
03/04/2012 197.00p 199.75p 195.25p 195.25p 28621
02/04/2012 194.50p 197.00p 191.25p 193.00p 20017
30/03/2012 195.00p 197.00p 191.50p 194.50p 24403
29/03/2012 192.25p 194.75p 190.36p 192.00p 10618
28/03/2012 198.75p 199.96p 194.00p 194.00p 35855
27/03/2012 196.00p 199.75p 195.50p 195.50p 11307
26/03/2012 193.00p 199.75p 193.00p 198.00p 24307
23/03/2012 195.50p 195.50p 191.50p 193.75p 12074
22/03/2012 196.78p 197.00p 191.25p 197.00p 20104
21/03/2012 193.75p 198.00p 193.50p 196.25p 21270
20/03/2012 194.00p 198.00p 193.04p 196.25p 43044
19/03/2012 196.00p 199.79p 193.69p 199.00p 53783
16/03/2012 193.00p 198.00p 193.00p 198.00p 28267
15/03/2012 193.75p 197.64p 193.75p 193.75p 20661
14/03/2012 197.75p 197.75p 192.50p 193.50p 19287
13/03/2012 190.75p 195.50p 190.75p 193.75p 34028
12/03/2012 191.25p 194.79p 191.25p 193.00p 16019
09/03/2012 193.75p 194.00p 193.75p 194.00p 6562
08/03/2012 189.25p 193.50p 189.25p 189.25p 14025
07/03/2012 188.50p 192.79p 188.50p 188.50p 8853
06/03/2012 195.00p 195.00p 189.00p 190.75p 18659
05/03/2012 197.00p 197.00p 194.51p 195.50p 14467
02/03/2012 196.00p 197.91p 194.00p 195.38p 19689
01/03/2012 195.49p 197.89p 193.76p 195.62p 5753
29/02/2012 193.36p 198.00p 193.00p 193.00p 11955
28/02/2012 197.49p 198.00p 197.49p 198.00p 10548
27/02/2012 194.00p 197.24p 192.25p 195.00p 16157
24/02/2012 195.76p 198.49p 195.25p 197.00p 41965
23/02/2012 195.00p 198.25p 195.00p 196.00p 38769
22/02/2012 197.50p 199.36p 196.25p 197.38p 18919
21/02/2012 198.25p 198.25p 197.75p 197.87p 6508
20/02/2012 197.00p 200.00p 197.00p 197.38p 21479
17/02/2012 195.00p 198.00p 195.00p 197.25p 20204
16/02/2012 193.00p 194.75p 191.60p 194.50p 38220
15/02/2012 194.75p 195.30p 193.00p 195.00p 15889
14/02/2012 194.75p 194.89p 191.11p 194.50p 12969
13/02/2012 194.25p 195.43p 190.36p 194.00p 78886
10/02/2012 192.00p 194.95p 191.50p 191.50p 28789
09/02/2012 193.89p 194.00p 190.00p 194.00p 24201
08/02/2012 191.00p 193.49p 188.49p 191.50p 3601
07/02/2012 189.25p 192.89p 188.63p 191.00p 13794
06/02/2012 192.50p 192.89p 188.36p 191.00p 16743
03/02/2012 189.64p 190.50p 187.36p 190.50p 19015
02/02/2012 186.36p 190.64p 186.36p 187.50p 28476
01/02/2012 187.25p 190.50p 185.00p 190.50p 18659
31/01/2012 186.50p 187.29p 185.11p 185.75p 11159
30/01/2012 186.50p 186.50p 183.11p 185.00p 39047
27/01/2012 186.00p 188.45p 185.11p 185.50p 25904
26/01/2012 186.00p 187.00p 185.11p 185.50p 17449
25/01/2012 186.80p 186.80p 184.75p 184.75p 3559
24/01/2012 184.00p 184.25p 181.53p 184.25p 7480
23/01/2012 181.25p 186.27p 181.25p 182.00p 15840
20/01/2012 181.50p 185.00p 181.50p 183.00p 4177
19/01/2012 185.00p 185.00p 181.40p 183.00p 22061
18/01/2012 182.00p 183.00p 180.61p 183.00p 10950
17/01/2012 180.00p 182.00p 178.11p 181.00p 33011
16/01/2012 175.86p 178.75p 175.25p 177.37p 9026
13/01/2012 179.00p 179.00p 177.25p 177.25p 14178
12/01/2012 179.75p 179.75p 176.36p 177.50p 1546
11/01/2012 179.89p 179.89p 175.00p 175.00p 2053
10/01/2012 177.50p 180.00p 175.36p 178.00p 28874
09/01/2012 176.00p 176.00p 174.00p 174.00p 2526
06/01/2012 175.50p 175.50p 173.51p 174.75p 5987

*Close Price adjusted for both dividends and splits