Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/11/2009 181.00p 181.46p 176.00p 178.50p 4205
23/11/2009 177.00p 183.00p 177.00p 180.75p 39551
20/11/2009 175.50p 180.00p 174.00p 176.50p 41163
19/11/2009 178.00p 180.50p 175.00p 178.00p 22087
18/11/2009 179.25p 181.50p 177.00p 178.75p 61108
17/11/2009 178.75p 182.00p 177.00p 179.25p 21717
16/11/2009 179.00p 184.00p 176.00p 180.75p 30270
13/11/2009 174.00p 174.00p 170.30p 172.50p 16114
12/11/2009 174.00p 176.00p 169.50p 174.00p 43537
11/11/2009 168.00p 173.75p 167.00p 171.50p 28514
10/11/2009 167.00p 169.50p 167.00p 169.50p 36919
09/11/2009 164.00p 171.00p 164.00p 167.00p 24230
06/11/2009 166.50p 166.50p 166.00p 166.00p 10433
05/11/2009 168.50p 168.50p 166.50p 166.50p 11867
04/11/2009 166.25p 168.50p 166.25p 168.50p 5242
03/11/2009 163.00p 166.25p 163.00p 166.25p 17613
02/11/2009 164.00p 167.00p 162.25p 167.00p 20404
30/10/2009 170.00p 171.00p 166.00p 166.00p 53438
29/10/2009 166.00p 166.00p 166.00p 166.00p 16173
28/10/2009 167.75p 167.75p 166.75p 166.75p 17412
27/10/2009 173.00p 173.00p 167.75p 167.75p 45689
26/10/2009 169.00p 169.50p 169.00p 169.50p 12147
23/10/2009 168.50p 169.00p 168.50p 169.00p 9816
22/10/2009 164.00p 168.50p 164.00p 168.50p 15663
21/10/2009 176.00p 176.00p 167.00p 168.00p 35348
20/10/2009 174.00p 176.00p 173.00p 173.00p 15871
19/10/2009 168.50p 175.00p 168.50p 172.00p 23380
16/10/2009 176.00p 176.00p 168.00p 168.50p 35654
15/10/2009 174.00p 174.00p 173.00p 173.00p 26582
14/10/2009 173.00p 174.00p 173.00p 174.00p 46030
13/10/2009 171.00p 171.00p 166.75p 166.75p 3897
12/10/2009 171.00p 171.00p 171.00p 171.00p 15834
09/10/2009 166.00p 166.75p 166.00p 166.75p 44312
08/10/2009 164.00p 168.00p 164.00p 166.00p 50638
07/10/2009 164.00p 169.00p 163.50p 163.75p 17114
06/10/2009 163.50p 171.00p 163.50p 169.25p 41751
05/10/2009 157.25p 157.75p 157.25p 157.75p 32686
02/10/2009 159.00p 159.00p 156.50p 157.25p 27855
01/10/2009 162.50p 162.50p 161.50p 161.50p 8246
30/09/2009 166.00p 166.00p 161.00p 162.50p 4475
29/09/2009 166.00p 166.00p 166.00p 166.00p 3329
28/09/2009 161.00p 161.00p 161.00p 161.00p 13433
25/09/2009 161.50p 161.50p 161.00p 161.00p 1220
24/09/2009 158.00p 161.50p 157.25p 161.50p 25344
23/09/2009 164.50p 164.50p 164.00p 164.00p 20774
22/09/2009 166.00p 168.00p 164.50p 164.50p 14262
21/09/2009 161.00p 161.00p 161.00p 161.00p 11774

*Close Price adjusted for both dividends and splits