Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/01/2012 174.00p 176.92p 172.30p 174.00p 13613
04/01/2012 172.76p 172.76p 172.50p 172.50p 3293
03/01/2012 178.00p 178.25p 176.76p 178.00p 3836
30/12/2011 175.75p 178.00p 175.75p 176.13p 15108
29/12/2011 175.75p 176.00p 171.50p 176.00p 10174
28/12/2011 175.75p 175.96p 173.25p 173.25p 6684
23/12/2011 175.75p 175.90p 173.25p 173.25p 2385
22/12/2011 173.75p 176.02p 173.13p 176.00p 21547
21/12/2011 174.75p 175.73p 173.00p 173.00p 13876
20/12/2011 171.00p 171.00p 170.75p 171.00p 19955
19/12/2011 166.25p 171.25p 166.25p 168.50p 27806
16/12/2011 169.75p 171.75p 166.25p 171.00p 10586
15/12/2011 165.50p 169.85p 165.50p 167.00p 10110
14/12/2011 170.00p 172.64p 168.00p 170.00p 9916
13/12/2011 172.00p 172.00p 169.00p 169.00p 5905
12/12/2011 172.00p 172.30p 171.50p 171.50p 11000
09/12/2011 172.00p 172.89p 167.00p 167.00p 4091
08/12/2011 170.00p 173.75p 167.00p 167.00p 26252
07/12/2011 173.00p 178.64p 171.12p 171.12p 4080
06/12/2011 177.00p 178.54p 173.00p 175.50p 9442
05/12/2011 176.64p 176.98p 171.80p 172.50p 17310
02/12/2011 168.00p 176.50p 168.00p 176.50p 19334
01/12/2011 171.00p 174.00p 171.00p 174.00p 4772
30/11/2011 169.75p 174.00p 165.66p 174.00p 18968
29/11/2011 169.75p 171.00p 165.63p 171.00p 15073
28/11/2011 169.73p 169.75p 165.36p 167.50p 11949
25/11/2011 167.00p 168.00p 163.50p 165.50p 13683
24/11/2011 165.00p 167.50p 163.75p 167.50p 18892
23/11/2011 162.00p 165.75p 159.13p 162.00p 21336
22/11/2011 167.70p 168.70p 164.75p 166.25p 9566
21/11/2011 164.60p 169.45p 162.75p 164.37p 17930
18/11/2011 169.75p 172.00p 165.50p 170.50p 13389
17/11/2011 169.50p 171.04p 167.06p 169.25p 23367
16/11/2011 174.00p 174.74p 169.50p 173.25p 23989
15/11/2011 174.75p 175.00p 170.50p 174.00p 14427
14/11/2011 175.75p 176.00p 172.36p 176.00p 8228
11/11/2011 174.75p 176.00p 170.36p 176.00p 12788
10/11/2011 170.75p 174.74p 170.75p 171.00p 11297
09/11/2011 180.00p 180.00p 170.75p 173.87p 16861
08/11/2011 180.00p 181.00p 177.50p 181.00p 20572
07/11/2011 179.00p 179.99p 175.25p 177.00p 5529
04/11/2011 177.75p 179.50p 175.11p 179.50p 42952
03/11/2011 176.00p 181.00p 176.00p 181.00p 26654
02/11/2011 175.00p 176.00p 171.50p 176.00p 42721
01/11/2011 173.00p 175.00p 170.00p 175.00p 8637
31/10/2011 178.00p 179.00p 176.00p 176.00p 20076
28/10/2011 177.00p 185.25p 177.00p 181.00p 51342
27/10/2011 178.00p 180.00p 175.11p 179.00p 31235
26/10/2011 178.00p 178.00p 174.00p 176.00p 31879
25/10/2011 180.00p 181.00p 176.50p 181.00p 18354
24/10/2011 175.00p 180.00p 172.75p 177.00p 27085
21/10/2011 173.00p 173.00p 170.75p 171.00p 3582
20/10/2011 171.00p 171.50p 169.75p 171.00p 6007
19/10/2011 173.00p 173.00p 170.50p 170.50p 977
18/10/2011 171.50p 171.50p 167.75p 169.00p 4070
17/10/2011 179.50p 179.50p 174.00p 175.00p 19145
14/10/2011 176.00p 177.50p 172.00p 175.50p 6929
13/10/2011 170.73p 174.50p 170.00p 170.00p 9774
12/10/2011 174.00p 176.79p 172.00p 174.00p 15402
11/10/2011 172.00p 176.00p 171.00p 173.13p 37417
10/10/2011 171.00p 174.00p 170.25p 174.00p 8154
07/10/2011 171.00p 171.00p 165.00p 165.00p 11516
06/10/2011 169.75p 171.00p 165.50p 171.00p 22274
05/10/2011 168.00p 168.25p 164.00p 168.25p 20633
04/10/2011 165.00p 168.00p 164.00p 164.00p 34752
03/10/2011 169.50p 172.00p 168.00p 172.00p 28495
30/09/2011 175.00p 176.00p 171.70p 176.00p 28786
29/09/2011 177.00p 177.00p 175.50p 175.50p 2841
28/09/2011 178.00p 178.00p 176.00p 176.00p 2800
27/09/2011 179.50p 180.00p 174.57p 180.00p 1193
26/09/2011 167.75p 174.75p 162.50p 174.75p 25620
23/09/2011 168.75p 170.00p 164.00p 167.38p 26759
22/09/2011 171.00p 171.00p 163.82p 166.00p 13001
21/09/2011 175.00p 175.00p 172.50p 172.50p 6916
20/09/2011 174.00p 175.25p 172.50p 175.25p 8375
19/09/2011 172.50p 172.50p 172.00p 172.00p 3616
16/09/2011 173.50p 174.50p 171.00p 172.00p 27032
15/09/2011 174.75p 174.75p 172.75p 172.75p 21
14/09/2011 173.00p 173.00p 169.50p 171.50p 16882
13/09/2011 171.00p 173.00p 169.50p 173.00p 11542
12/09/2011 169.00p 172.00p 166.50p 170.00p 3600
09/09/2011 169.75p 171.50p 169.75p 170.00p 8621
08/09/2011 174.25p 175.00p 173.50p 174.00p 20491
07/09/2011 177.00p 177.00p 173.50p 177.00p 13538
06/09/2011 168.00p 173.50p 168.00p 173.50p 22254
05/09/2011 168.50p 169.50p 166.75p 166.75p 28672
02/09/2011 171.76p 175.50p 171.76p 172.00p 23804
01/09/2011 175.00p 175.89p 173.00p 174.00p 12414
31/08/2011 177.50p 177.50p 174.00p 175.50p 14123
30/08/2011 176.50p 177.89p 174.00p 174.00p 24918
26/08/2011 172.00p 172.75p 169.50p 172.00p 3840
25/08/2011 177.50p 180.50p 175.00p 175.00p 26276
24/08/2011 176.00p 181.00p 176.00p 180.00p 14283
23/08/2011 173.11p 175.00p 173.11p 175.00p 1251
22/08/2011 173.00p 177.50p 173.00p 175.50p 13749
19/08/2011 169.00p 174.25p 168.00p 172.75p 20284
18/08/2011 181.00p 181.25p 173.00p 173.00p 17874
17/08/2011 182.00p 183.50p 180.00p 182.00p 13834
16/08/2011 182.00p 183.90p 180.00p 182.50p 19573
15/08/2011 185.50p 186.50p 183.76p 186.00p 11937
12/08/2011 177.00p 185.50p 175.37p 185.50p 29304
11/08/2011 174.75p 175.75p 171.50p 175.37p 50007
10/08/2011 175.00p 176.75p 169.00p 169.00p 16902
09/08/2011 170.25p 172.75p 158.00p 172.00p 99004
08/08/2011 170.25p 174.89p 167.00p 167.00p 40927
05/08/2011 173.00p 178.28p 165.00p 171.62p 72575
04/08/2011 180.75p 182.00p 175.00p 175.00p 24933
03/08/2011 183.00p 183.00p 182.12p 182.12p 1908
02/08/2011 184.50p 187.00p 183.75p 184.00p 60752
01/08/2011 191.50p 193.00p 185.75p 186.25p 41482
29/07/2011 186.75p 190.25p 184.30p 187.87p 35673
28/07/2011 187.25p 187.50p 186.00p 186.87p 7000
27/07/2011 187.75p 188.75p 187.37p 187.37p 18877
26/07/2011 189.00p 190.50p 189.00p 190.50p 13126
25/07/2011 189.50p 190.54p 189.00p 189.87p 19168
22/07/2011 190.50p 190.50p 189.00p 190.25p 19414
21/07/2011 187.00p 190.25p 187.00p 188.00p 8479
20/07/2011 188.75p 189.37p 188.01p 189.37p 40728
19/07/2011 186.25p 188.75p 185.00p 187.00p 28675
18/07/2011 187.25p 188.25p 184.88p 184.88p 29634
15/07/2011 187.50p 189.75p 187.00p 187.00p 21558
14/07/2011 191.75p 191.75p 188.75p 189.00p 8606
13/07/2011 192.00p 193.00p 192.00p 192.25p 10153
12/07/2011 190.00p 192.75p 188.25p 190.50p 20546
11/07/2011 192.44p 195.64p 192.44p 193.88p 1488
08/07/2011 197.00p 197.50p 195.50p 196.00p 35122
07/07/2011 197.50p 197.77p 194.62p 197.00p 25348
06/07/2011 199.75p 200.00p 196.00p 196.00p 0
05/07/2011 199.75p 200.00p 199.75p 200.00p 2067
04/07/2011 199.50p 200.04p 196.83p 199.75p 17893
01/07/2011 197.75p 199.25p 197.50p 198.00p 33959
30/06/2011 195.24p 196.25p 192.50p 196.25p 38679
29/06/2011 192.65p 193.88p 191.83p 193.88p 41755
28/06/2011 190.25p 192.00p 190.25p 191.25p 34123
27/06/2011 191.00p 192.00p 190.75p 192.00p 33033
24/06/2011 191.00p 191.50p 189.83p 191.25p 45258
23/06/2011 189.50p 192.00p 188.00p 188.00p 6353
22/06/2011 191.75p 193.50p 191.25p 193.50p 12417
21/06/2011 191.00p 192.50p 190.11p 192.50p 13453
20/06/2011 189.50p 190.00p 188.50p 190.00p 31292
17/06/2011 189.00p 192.00p 189.00p 192.00p 9043
16/06/2011 188.00p 190.88p 186.75p 190.88p 25875
15/06/2011 187.50p 191.18p 187.50p 189.50p 21767
14/06/2011 188.25p 192.00p 188.00p 189.63p 29414
13/06/2011 187.50p 188.75p 187.50p 188.75p 15554
10/06/2011 188.00p 190.89p 188.00p 189.00p 7648
09/06/2011 189.00p 190.50p 189.00p 190.50p 34292
08/06/2011 188.45p 189.87p 188.45p 189.87p 7836
07/06/2011 189.50p 190.25p 188.75p 189.75p 16416
06/06/2011 186.75p 188.50p 186.25p 187.25p 18097
03/06/2011 187.50p 190.37p 186.86p 188.87p 13926
02/06/2011 186.75p 189.25p 183.66p 187.25p 7370
01/06/2011 184.00p 192.00p 184.00p 188.00p 134497
31/05/2011 194.00p 197.00p 192.50p 192.50p 86352
27/05/2011 193.75p 193.75p 191.25p 192.00p 11133
26/05/2011 193.00p 194.25p 193.00p 193.38p 24029
25/05/2011 193.00p 193.00p 191.75p 192.00p 6859
24/05/2011 194.00p 194.00p 192.03p 193.38p 9438
23/05/2011 195.00p 195.00p 191.00p 191.00p 10614
20/05/2011 195.00p 196.38p 195.00p 196.38p 5132
19/05/2011 196.00p 197.00p 192.20p 197.00p 27800
18/05/2011 192.25p 194.75p 192.25p 194.75p 17193
17/05/2011 193.75p 194.00p 191.75p 193.12p 37084
16/05/2011 192.15p 193.00p 191.00p 193.00p 7844
13/05/2011 195.50p 196.50p 194.00p 194.12p 20380
12/05/2011 192.55p 194.75p 192.25p 194.75p 3380
11/05/2011 196.00p 198.50p 193.10p 195.00p 15579
10/05/2011 195.50p 196.75p 195.18p 196.75p 30996
09/05/2011 195.75p 195.75p 193.50p 195.75p 10968
06/05/2011 193.00p 194.50p 193.00p 194.50p 23194
05/05/2011 195.50p 195.50p 190.50p 190.50p 23274
04/05/2011 196.00p 197.61p 193.50p 193.75p 18014
03/05/2011 195.00p 197.61p 194.25p 196.50p 20391
28/04/2011 194.00p 196.04p 194.00p 194.75p 44783
27/04/2011 196.50p 196.50p 194.50p 194.50p 9052
26/04/2011 193.25p 195.60p 193.25p 194.75p 8017
21/04/2011 195.50p 195.50p 191.69p 194.12p 18464
20/04/2011 195.25p 195.25p 188.72p 194.00p 27118
19/04/2011 192.00p 192.00p 190.56p 190.75p 17609
18/04/2011 190.60p 192.75p 187.70p 189.75p 18178
15/04/2011 193.75p 194.50p 191.25p 194.00p 13631
14/04/2011 190.50p 194.00p 190.00p 194.00p 51948
13/04/2011 193.75p 194.25p 191.88p 191.88p 57415
12/04/2011 191.75p 193.00p 190.50p 190.50p 12102
11/04/2011 192.75p 193.00p 191.50p 192.62p 8395
08/04/2011 192.75p 194.50p 192.75p 194.00p 5500
07/04/2011 191.00p 195.25p 191.00p 193.00p 8153
06/04/2011 192.25p 193.50p 190.00p 192.50p 8589
05/04/2011 193.00p 196.50p 193.00p 194.25p 12850
04/04/2011 195.25p 195.25p 193.00p 194.50p 9867
01/04/2011 193.00p 195.25p 192.00p 193.00p 37744
31/03/2011 190.75p 195.50p 190.00p 190.00p 10669
30/03/2011 191.50p 194.25p 191.50p 193.25p 21080
29/03/2011 191.25p 191.49p 189.00p 190.75p 47677
28/03/2011 191.50p 191.75p 190.00p 191.50p 1798
25/03/2011 190.00p 191.00p 189.50p 190.00p 11553
24/03/2011 186.00p 190.50p 186.00p 188.50p 15491
23/03/2011 185.00p 190.00p 184.31p 190.00p 23788
22/03/2011 183.00p 186.00p 182.75p 183.00p 44744
21/03/2011 185.75p 185.75p 183.00p 183.25p 73039

*Close Price adjusted for both dividends and splits