Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2024 242.00p 244.20p 236.00p 237.00p 44565
01/08/2024 246.00p 247.85p 239.00p 241.50p 34195
31/07/2024 242.00p 246.00p 241.00p 246.00p 44248
30/07/2024 242.00p 245.00p 239.00p 243.00p 21138
29/07/2024 246.00p 246.00p 242.00p 243.50p 44199
26/07/2024 242.00p 246.00p 239.50p 246.00p 27816
25/07/2024 243.00p 243.00p 235.00p 243.00p 84052
24/07/2024 244.00p 244.00p 230.51p 242.00p 62410
23/07/2024 241.00p 243.00p 239.00p 243.00p 83625
22/07/2024 241.00p 243.00p 237.00p 241.50p 73442
19/07/2024 238.00p 245.00p 233.54p 242.00p 18221
18/07/2024 243.00p 244.00p 239.00p 243.00p 33540
17/07/2024 242.00p 243.00p 235.00p 243.00p 17840
16/07/2024 241.00p 242.00p 235.07p 242.00p 19631
15/07/2024 241.00p 246.00p 239.00p 242.00p 34505
12/07/2024 246.00p 246.00p 241.06p 243.00p 8799
11/07/2024 240.00p 245.00p 237.54p 242.00p 90330
10/07/2024 242.00p 245.70p 238.10p 240.00p 42959
09/07/2024 243.00p 243.00p 237.00p 238.50p 43279
08/07/2024 241.00p 242.00p 235.00p 240.00p 44607
05/07/2024 243.00p 243.00p 237.00p 238.50p 98141
04/07/2024 239.00p 239.00p 234.00p 239.00p 65157
03/07/2024 244.00p 244.00p 237.54p 238.50p 55464
02/07/2024 240.00p 240.00p 233.54p 235.00p 63922
01/07/2024 239.00p 245.00p 235.44p 238.00p 49260
28/06/2024 245.00p 241.00p 235.33p 236.50p 24210
27/06/2024 245.00p 247.02p 236.00p 237.00p 54402
26/06/2024 248.00p 249.00p 237.00p 237.00p 111796
25/06/2024 246.00p 248.80p 242.00p 244.00p 147485
24/06/2024 250.00p 250.00p 244.00p 247.00p 22305
21/06/2024 244.00p 249.00p 244.00p 246.00p 618654
20/06/2024 246.00p 249.00p 240.00p 245.00p 59241
19/06/2024 248.00p 248.00p 241.00p 248.00p 79015
18/06/2024 249.00p 249.00p 233.55p 243.00p 108059
17/06/2024 240.00p 249.00p 239.03p 241.00p 59257
14/06/2024 240.00p 246.00p 239.00p 242.00p 35800
13/06/2024 247.00p 247.00p 239.57p 244.00p 47750
12/06/2024 238.00p 247.89p 236.00p 244.00p 68478
11/06/2024 240.00p 247.00p 238.00p 243.00p 57021
10/06/2024 241.00p 245.00p 237.45p 242.00p 85149
07/06/2024 240.00p 244.92p 236.69p 243.00p 51651
06/06/2024 246.00p 247.00p 240.00p 244.00p 56631
05/06/2024 248.00p 253.00p 243.00p 243.50p 33201
04/06/2024 245.00p 248.00p 242.78p 244.00p 43373
03/06/2024 251.00p 251.00p 246.00p 248.00p 48182
31/05/2024 247.00p 247.00p 243.30p 245.00p 40655
30/05/2024 245.00p 247.00p 240.73p 245.50p 45067
29/05/2024 245.00p 248.40p 242.17p 242.50p 22867
28/05/2024 248.00p 248.00p 243.00p 243.00p 67701
24/05/2024 243.00p 246.00p 243.00p 246.00p 43850
23/05/2024 244.00p 247.00p 242.54p 243.50p 61844
22/05/2024 246.00p 246.00p 242.00p 243.50p 102501
21/05/2024 246.00p 248.00p 240.94p 246.50p 27646
20/05/2024 248.00p 249.00p 243.44p 247.00p 68373
17/05/2024 247.00p 248.00p 243.43p 246.50p 22448
16/05/2024 246.00p 248.00p 244.48p 247.00p 49606
15/05/2024 245.00p 248.00p 244.47p 245.50p 173913
14/05/2024 243.00p 249.00p 240.00p 245.00p 57156
13/05/2024 242.00p 248.00p 237.00p 242.00p 155117
10/05/2024 244.00p 245.00p 238.00p 240.50p 69092
09/05/2024 235.00p 246.00p 234.12p 238.50p 99924
08/05/2024 236.00p 240.92p 234.00p 234.00p 43645
07/05/2024 235.00p 242.00p 232.26p 236.00p 83148
03/05/2024 233.00p 235.00p 230.00p 233.00p 95206
02/05/2024 235.00p 235.00p 229.00p 229.00p 25542
01/05/2024 233.00p 233.00p 226.01p 228.00p 58161
30/04/2024 230.00p 233.00p 228.00p 228.00p 118909
29/04/2024 228.00p 236.00p 226.54p 231.50p 125479
26/04/2024 226.00p 233.00p 224.70p 230.00p 90241
25/04/2024 226.00p 231.00p 224.00p 224.00p 33491
24/04/2024 228.00p 229.00p 224.00p 224.00p 47360
23/04/2024 232.00p 235.00p 225.00p 225.00p 101814
22/04/2024 228.00p 229.00p 223.01p 227.00p 82527
19/04/2024 224.00p 227.00p 219.00p 225.50p 90700
18/04/2024 229.00p 229.00p 223.00p 223.00p 77773
17/04/2024 223.00p 227.00p 220.01p 225.50p 184896
16/04/2024 220.00p 223.50p 216.18p 223.50p 553495
15/04/2024 221.00p 221.00p 216.00p 220.00p 89435
12/04/2024 221.00p 223.00p 216.82p 221.00p 124024
11/04/2024 218.00p 221.00p 213.00p 216.50p 77497
10/04/2024 220.00p 221.00p 212.51p 216.00p 172310
09/04/2024 215.00p 220.00p 214.00p 216.00p 132022
08/04/2024 219.00p 220.00p 210.01p 217.50p 196810
05/04/2024 216.00p 219.00p 213.00p 218.00p 171621
04/04/2024 219.00p 224.00p 216.00p 217.50p 164383
03/04/2024 225.00p 225.00p 218.00p 220.50p 120496
02/04/2024 225.00p 227.00p 215.62p 224.00p 201799
28/03/2024 225.00p 225.00p 217.00p 222.00p 139809
27/03/2024 224.00p 225.00p 218.00p 222.50p 95500
26/03/2024 215.00p 220.16p 214.00p 220.00p 144450
25/03/2024 218.00p 222.00p 215.94p 219.50p 65814
22/03/2024 219.00p 221.70p 217.11p 219.00p 99134
21/03/2024 221.00p 223.00p 215.31p 218.00p 82615
20/03/2024 213.00p 213.50p 213.00p 214.00p 62075
19/03/2024 213.00p 216.41p 210.15p 213.50p 110684
18/03/2024 217.00p 218.00p 212.30p 216.50p 41161
15/03/2024 215.00p 217.00p 212.00p 214.00p 34841
14/03/2024 211.00p 218.00p 211.00p 214.50p 40641
13/03/2024 214.00p 218.25p 213.00p 215.00p 96662
12/03/2024 220.00p 220.00p 215.00p 215.50p 55893
11/03/2024 215.00p 215.70p 211.58p 215.00p 101979
08/03/2024 215.00p 217.44p 212.00p 213.00p 62264
07/03/2024 216.00p 216.55p 212.28p 215.00p 151610
06/03/2024 212.00p 217.00p 210.96p 214.50p 36206
05/03/2024 211.00p 214.51p 209.70p 210.00p 91168
04/03/2024 217.00p 217.00p 211.00p 213.00p 47773
01/03/2024 213.00p 216.55p 212.00p 213.00p 87491
29/02/2024 216.00p 216.00p 209.00p 212.00p 59389
28/02/2024 212.00p 223.00p 207.95p 210.00p 140927
27/02/2024 214.00p 217.00p 210.10p 213.00p 84072
26/02/2024 214.00p 217.00p 211.76p 213.00p 36768
23/02/2024 214.00p 216.06p 211.31p 214.00p 33359
22/02/2024 214.00p 215.00p 210.60p 213.50p 48796
21/02/2024 210.00p 213.70p 208.00p 212.00p 163994
20/02/2024 213.00p 215.78p 209.88p 211.00p 61465
19/02/2024 213.00p 217.00p 210.30p 214.00p 65957
16/02/2024 216.00p 217.00p 211.00p 212.50p 72705
15/02/2024 210.00p 215.00p 209.00p 211.50p 96328
14/02/2024 212.00p 216.00p 208.17p 210.00p 134656
13/02/2024 210.00p 213.15p 209.03p 210.50p 75568
12/02/2024 211.00p 213.90p 210.00p 211.00p 76104
09/02/2024 210.00p 213.00p 210.00p 212.00p 73466
08/02/2024 214.00p 216.00p 211.12p 211.50p 126641
07/02/2024 215.00p 218.00p 214.00p 215.50p 43616
06/02/2024 215.00p 217.20p 214.37p 216.50p 50905
05/02/2024 216.00p 218.55p 214.05p 215.00p 182258
02/02/2024 223.00p 223.00p 217.00p 217.00p 35411
01/02/2024 222.00p 223.00p 217.00p 218.00p 89029
31/01/2024 219.00p 220.00p 217.00p 218.50p 87720
30/01/2024 220.00p 221.00p 217.00p 218.50p 196839
29/01/2024 222.00p 222.00p 217.01p 218.00p 45501
26/01/2024 219.00p 223.00p 216.01p 221.00p 74678
25/01/2024 218.00p 224.00p 216.00p 218.00p 167027
24/01/2024 224.00p 224.00p 218.00p 219.00p 23018
23/01/2024 217.00p 220.00p 216.00p 218.00p 85059
22/01/2024 219.00p 220.00p 214.06p 218.00p 336705
19/01/2024 223.00p 223.00p 215.24p 216.00p 56842
18/01/2024 219.00p 219.00p 213.68p 217.00p 162319
17/01/2024 219.00p 219.00p 213.32p 216.00p 119244
16/01/2024 218.00p 220.00p 214.00p 219.00p 74713
15/01/2024 226.00p 226.00p 215.00p 219.50p 156309
12/01/2024 223.00p 226.00p 219.00p 222.50p 51859
11/01/2024 225.00p 225.00p 218.00p 219.50p 100832
10/01/2024 223.00p 223.15p 221.40p 223.00p 15756
09/01/2024 226.00p 226.00p 222.00p 223.00p 37983
08/01/2024 226.00p 230.00p 222.00p 223.00p 40289
05/01/2024 227.00p 227.00p 223.00p 224.50p 62532
04/01/2024 225.00p 229.60p 223.21p 225.00p 79047
03/01/2024 226.00p 231.25p 226.00p 227.00p 155438
02/01/2024 226.00p 243.00p 223.00p 230.00p 199691
29/12/2023 230.00p 230.00p 223.92p 226.00p 46829
28/12/2023 233.00p 235.00p 227.00p 230.00p 62452
27/12/2023 233.00p 240.00p 224.42p 230.00p 135404
22/12/2023 222.00p 227.80p 221.00p 224.50p 35723
21/12/2023 227.00p 227.00p 221.33p 226.00p 139350
20/12/2023 228.00p 234.00p 223.54p 225.50p 71920
19/12/2023 228.00p 229.01p 222.00p 223.50p 86863
18/12/2023 229.00p 232.00p 220.00p 228.50p 95535
15/12/2023 216.00p 228.00p 215.00p 224.50p 207767
14/12/2023 221.00p 224.56p 217.05p 218.00p 118478
13/12/2023 221.00p 226.00p 217.55p 218.00p 89031
12/12/2023 222.00p 225.07p 218.16p 220.00p 79265
11/12/2023 221.00p 225.00p 217.60p 221.00p 57634
08/12/2023 221.00p 225.00p 217.79p 220.50p 53403
07/12/2023 221.00p 222.72p 217.37p 220.00p 14355
06/12/2023 216.00p 226.00p 216.00p 219.50p 120247
05/12/2023 219.00p 226.00p 215.00p 221.50p 75327
04/12/2023 224.00p 226.00p 221.42p 223.50p 11935
01/12/2023 221.00p 228.00p 222.00p 225.00p 37276
30/11/2023 221.00p 227.39p 221.00p 224.00p 30275
29/11/2023 229.00p 231.00p 221.00p 222.50p 26984
28/11/2023 224.00p 230.30p 221.49p 225.00p 14400
27/11/2023 227.00p 233.00p 224.13p 229.50p 12282
24/11/2023 227.00p 233.09p 225.06p 226.00p 6040
23/11/2023 227.00p 229.72p 225.74p 228.50p 24565
22/11/2023 228.00p 233.80p 225.48p 229.50p 13716
21/11/2023 228.00p 228.36p 223.09p 224.50p 14998
20/11/2023 226.00p 228.57p 219.00p 226.00p 70450
17/11/2023 226.00p 236.00p 217.00p 229.00p 27438
16/11/2023 227.00p 224.04p 218.00p 221.50p 17356
15/11/2023 227.00p 229.00p 219.44p 225.50p 32318
14/11/2023 218.00p 224.00p 215.00p 221.00p 36089
13/11/2023 219.00p 221.12p 217.50p 218.50p 56814
10/11/2023 217.00p 220.70p 215.00p 217.00p 39333
09/11/2023 219.00p 220.00p 216.00p 219.50p 62517
08/11/2023 221.00p 223.15p 217.32p 219.00p 41136
07/11/2023 219.00p 221.50p 218.00p 218.50p 43818
06/11/2023 222.00p 227.22p 219.00p 222.00p 61910
03/11/2023 223.00p 224.79p 220.00p 220.00p 26852
02/11/2023 221.00p 224.50p 211.00p 224.50p 39540
01/11/2023 215.00p 222.00p 217.41p 220.00p 10660
31/10/2023 215.00p 225.00p 213.00p 220.00p 54459
30/10/2023 209.00p 213.00p 207.98p 209.50p 64174
27/10/2023 204.00p 214.00p 200.00p 209.50p 55101
26/10/2023 210.00p 212.00p 208.30p 211.00p 26779
25/10/2023 211.00p 215.00p 208.24p 209.50p 26816
24/10/2023 207.00p 214.00p 205.00p 214.00p 37848
23/10/2023 206.00p 215.00p 206.00p 211.50p 53705
20/10/2023 212.00p 219.00p 210.00p 212.00p 13723
19/10/2023 218.00p 218.35p 214.66p 216.00p 37826

*Close Price adjusted for both dividends and splits