Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2023 230.00p 230.00p 223.80p 227.00p 19884
10/08/2023 236.00p 236.00p 228.96p 230.50p 36179
09/08/2023 227.00p 233.92p 228.85p 231.50p 10411
08/08/2023 227.00p 233.00p 223.73p 228.50p 10179
07/08/2023 232.00p 235.58p 232.00p 232.50p 30359
04/08/2023 230.00p 235.46p 230.00p 232.50p 10346
03/08/2023 231.00p 233.18p 229.50p 231.50p 7107
02/08/2023 230.00p 233.24p 219.00p 230.50p 43480
01/08/2023 231.00p 239.00p 229.00p 233.00p 44517
31/07/2023 231.00p 238.00p 226.00p 229.50p 42604
28/07/2023 231.00p 235.00p 227.00p 231.50p 41320
27/07/2023 231.00p 235.30p 230.60p 233.00p 12095
26/07/2023 231.00p 234.00p 230.00p 230.50p 32745
25/07/2023 232.00p 234.00p 227.50p 232.50p 44467
24/07/2023 224.00p 234.00p 224.00p 232.00p 53188
21/07/2023 224.00p 235.00p 226.41p 228.50p 32937
20/07/2023 224.00p 233.00p 224.00p 228.00p 29062
19/07/2023 220.00p 229.34p 219.17p 228.00p 71682
18/07/2023 217.00p 218.64p 215.00p 218.00p 45981
17/07/2023 218.00p 221.34p 216.04p 218.50p 20911
14/07/2023 221.00p 231.00p 213.00p 222.50p 117407
13/07/2023 228.00p 232.00p 224.77p 227.50p 38733
12/07/2023 227.00p 229.60p 225.76p 227.50p 33992
11/07/2023 235.00p 231.00p 226.13p 228.00p 17143
10/07/2023 235.00p 236.00p 227.00p 231.00p 12366
07/07/2023 235.00p 238.00p 231.80p 233.00p 1471
06/07/2023 230.00p 237.00p 228.00p 231.00p 35151
05/07/2023 245.00p 242.55p 239.00p 239.00p 7938
04/07/2023 245.00p 247.00p 238.88p 241.00p 21057
03/07/2023 241.00p 245.56p 240.79p 242.50p 31513
30/06/2023 241.00p 247.00p 237.00p 242.50p 25316
29/06/2023 241.00p 244.92p 238.00p 241.50p 13306
28/06/2023 241.00p 245.70p 240.96p 242.00p 11094
27/06/2023 241.00p 245.00p 239.45p 240.00p 12152
26/06/2023 241.00p 243.16p 236.48p 238.00p 15445
23/06/2023 241.00p 245.01p 238.54p 240.50p 23631
22/06/2023 241.00p 245.70p 241.00p 243.00p 26467
21/06/2023 248.00p 248.20p 243.93p 246.50p 20056
20/06/2023 248.00p 253.26p 248.00p 252.50p 15366
19/06/2023 248.00p 254.40p 248.00p 253.00p 50294
16/06/2023 253.00p 257.00p 249.13p 252.50p 23765
15/06/2023 253.00p 254.39p 253.00p 253.00p 6927
14/06/2023 253.00p 254.00p 250.91p 254.00p 25343
13/06/2023 253.00p 257.50p 249.99p 253.50p 25965
12/06/2023 255.00p 257.00p 251.11p 252.50p 57507
09/06/2023 259.00p 258.00p 247.00p 253.00p 34319
08/06/2023 259.00p 253.78p 252.00p 252.00p 9401
07/06/2023 259.00p 254.50p 252.02p 254.50p 17546
06/06/2023 259.00p 259.00p 250.00p 254.50p 24912
05/06/2023 255.00p 270.00p 253.00p 254.50p 49648
02/06/2023 251.00p 262.69p 253.95p 261.50p 45358
01/06/2023 251.00p 254.50p 247.51p 254.50p 22228
31/05/2023 259.00p 250.62p 241.00p 246.50p 26036
30/05/2023 259.00p 259.00p 244.00p 250.50p 51001
26/05/2023 259.00p 259.00p 251.22p 255.50p 25954
25/05/2023 260.00p 255.82p 251.00p 255.00p 23603
24/05/2023 260.00p 258.48p 252.00p 258.00p 24970
23/05/2023 260.00p 264.37p 260.00p 263.00p 12139
22/05/2023 269.00p 269.00p 255.00p 263.50p 20070
19/05/2023 256.00p 263.50p 255.00p 263.50p 21295
18/05/2023 260.00p 260.00p 255.00p 260.00p 15642
17/05/2023 260.00p 257.88p 253.14p 257.50p 20846
16/05/2023 260.00p 259.56p 253.68p 259.00p 15808
15/05/2023 260.00p 263.00p 255.50p 259.00p 38609
12/05/2023 260.00p 260.00p 254.99p 260.00p 21762
11/05/2023 263.00p 261.18p 253.70p 258.50p 36384
10/05/2023 263.00p 268.00p 252.00p 260.00p 17509
09/05/2023 263.00p 263.84p 253.76p 257.50p 32264
05/05/2023 248.00p 258.00p 246.56p 257.00p 37287
04/05/2023 265.00p 265.00p 249.20p 250.00p 8973
03/05/2023 258.00p 265.50p 257.00p 257.00p 45835
02/05/2023 260.00p 268.00p 248.23p 254.00p 56724
28/04/2023 267.00p 267.00p 252.50p 254.50p 23364
27/04/2023 252.00p 258.90p 253.12p 254.50p 16067
26/04/2023 252.00p 256.88p 252.00p 253.00p 18342
25/04/2023 252.00p 260.00p 250.00p 254.00p 35806
24/04/2023 258.00p 258.00p 253.61p 254.50p 30812
21/04/2023 257.00p 259.17p 252.00p 257.00p 45047
20/04/2023 255.00p 262.89p 250.07p 255.00p 30440
19/04/2023 256.00p 257.72p 247.00p 255.50p 55379
18/04/2023 257.00p 259.82p 251.00p 254.50p 16663
17/04/2023 257.00p 265.21p 251.00p 253.50p 107416
14/04/2023 256.00p 260.00p 250.00p 254.50p 45851
13/04/2023 256.00p 257.56p 251.00p 253.50p 33599
12/04/2023 255.00p 257.55p 253.00p 253.00p 25716
11/04/2023 254.00p 259.00p 252.00p 252.00p 48656
06/04/2023 250.00p 256.01p 245.00p 251.00p 53462
05/04/2023 252.00p 255.89p 248.98p 249.50p 16382
04/04/2023 255.00p 258.00p 248.50p 248.50p 24888
03/04/2023 251.00p 257.00p 247.08p 250.00p 42757
31/03/2023 251.00p 253.40p 248.90p 250.00p 31501
30/03/2023 251.00p 257.00p 247.00p 249.00p 59416
29/03/2023 249.00p 253.00p 239.83p 246.00p 47547
28/03/2023 243.00p 247.00p 242.00p 244.00p 52219
27/03/2023 247.00p 256.00p 238.31p 247.50p 60283
24/03/2023 247.00p 254.00p 237.00p 242.50p 29657
23/03/2023 247.00p 256.00p 239.29p 248.00p 48589
22/03/2023 247.00p 252.49p 240.98p 249.50p 29105
21/03/2023 248.00p 254.75p 246.37p 247.50p 28002
20/03/2023 246.00p 247.74p 235.26p 246.00p 31427
17/03/2023 241.00p 258.57p 242.13p 244.00p 34803
16/03/2023 241.00p 252.48p 241.00p 246.00p 21631
15/03/2023 250.00p 259.04p 239.00p 244.50p 39807
14/03/2023 262.00p 270.00p 244.00p 261.50p 35736
13/03/2023 262.00p 263.00p 246.00p 251.50p 38717
10/03/2023 257.00p 255.90p 250.57p 254.00p 22487
09/03/2023 257.00p 260.00p 256.80p 260.00p 22017
08/03/2023 257.00p 266.00p 257.00p 261.50p 23261
07/03/2023 273.00p 273.00p 259.00p 263.50p 19076
06/03/2023 259.00p 266.50p 259.00p 266.00p 16686
03/03/2023 258.00p 266.00p 257.00p 266.00p 20744
02/03/2023 271.00p 265.50p 257.00p 265.50p 25165
01/03/2023 271.00p 271.00p 257.00p 265.00p 42428
28/02/2023 269.00p 271.00p 253.00p 262.50p 7883
27/02/2023 269.00p 269.00p 255.83p 263.00p 3509
24/02/2023 252.00p 263.50p 252.00p 263.50p 5232
23/02/2023 252.00p 261.00p 246.68p 261.00p 21851
22/02/2023 256.00p 259.00p 251.80p 257.00p 82441
21/02/2023 262.00p 263.50p 257.00p 263.50p 19395
20/02/2023 262.00p 263.50p 252.14p 263.50p 18563
17/02/2023 262.00p 266.00p 256.00p 266.00p 25120
16/02/2023 260.00p 265.00p 259.90p 264.50p 16827
15/02/2023 259.00p 273.00p 259.00p 265.00p 79277
14/02/2023 268.00p 269.55p 265.56p 266.50p 2867
13/02/2023 268.00p 269.21p 262.00p 266.50p 35764
10/02/2023 255.00p 261.50p 254.00p 261.50p 13900
09/02/2023 258.00p 267.00p 248.00p 262.00p 49112
08/02/2023 262.00p 267.00p 261.22p 262.00p 4582
07/02/2023 262.00p 270.00p 258.00p 263.00p 6692
06/02/2023 262.00p 271.00p 258.00p 264.50p 11234
03/02/2023 262.00p 269.00p 258.38p 266.00p 32461
02/02/2023 262.00p 266.00p 254.00p 265.50p 19643
01/02/2023 260.00p 260.00p 253.00p 257.00p 48217
31/01/2023 259.00p 260.00p 252.32p 256.00p 18157
30/01/2023 260.00p 260.00p 253.00p 256.50p 29270
27/01/2023 259.00p 260.00p 254.83p 257.50p 13437
26/01/2023 257.00p 260.00p 255.00p 256.50p 18936
25/01/2023 261.00p 261.00p 253.00p 256.00p 36979
24/01/2023 264.00p 264.00p 256.00p 256.50p 15887
23/01/2023 261.00p 271.00p 258.00p 266.00p 14363
20/01/2023 272.00p 272.00p 260.00p 264.00p 20991
19/01/2023 268.00p 268.00p 258.00p 262.50p 7466
18/01/2023 268.00p 274.00p 260.00p 268.00p 34218
17/01/2023 270.00p 271.00p 261.00p 263.50p 20547
16/01/2023 272.00p 272.00p 261.00p 266.50p 31065
13/01/2023 270.00p 270.00p 260.00p 265.50p 19012
12/01/2023 268.00p 268.00p 261.99p 264.00p 20303
11/01/2023 272.00p 272.00p 260.00p 266.00p 40424
10/01/2023 265.00p 273.00p 263.00p 267.50p 52384
09/01/2023 261.00p 275.00p 261.00p 270.00p 22371
06/01/2023 262.00p 271.00p 260.00p 267.00p 21769
05/01/2023 256.00p 270.00p 262.98p 266.50p 8642
04/01/2023 256.00p 274.00p 266.12p 269.50p 13503
03/01/2023 256.00p 270.13p 258.99p 266.50p 32362
30/12/2022 256.00p 263.62p 259.20p 260.50p 541
29/12/2022 256.00p 263.87p 256.99p 261.00p 8381
28/12/2022 256.00p 264.59p 256.99p 261.00p 1018
23/12/2022 256.00p 264.39p 254.86p 260.50p 5294
22/12/2022 256.00p 266.66p 254.00p 259.50p 19970
21/12/2022 254.00p 266.66p 254.00p 262.00p 16524
20/12/2022 250.00p 258.75p 250.00p 258.00p 5404
19/12/2022 261.00p 261.00p 251.90p 255.00p 11994
16/12/2022 250.00p 255.95p 250.00p 253.50p 4405
15/12/2022 258.00p 271.60p 252.00p 256.50p 36108
14/12/2022 254.00p 261.84p 253.54p 258.50p 13911
13/12/2022 254.00p 257.00p 254.00p 256.00p 2733
12/12/2022 242.00p 253.00p 242.00p 251.00p 30154
09/12/2022 247.00p 253.00p 246.50p 251.50p 50070
08/12/2022 254.00p 257.00p 247.00p 252.50p 64703
07/12/2022 257.00p 260.40p 254.00p 260.00p 32406
06/12/2022 257.00p 263.50p 257.00p 262.00p 6180
05/12/2022 248.00p 264.00p 258.98p 264.00p 22865
02/12/2022 248.00p 262.72p 257.00p 262.50p 27671
01/12/2022 248.00p 268.00p 261.99p 262.00p 1796
30/11/2022 248.00p 263.08p 256.24p 262.00p 31250
29/11/2022 248.00p 261.00p 254.00p 261.00p 11277
28/11/2022 248.00p 256.03p 252.00p 254.00p 26835
25/11/2022 248.00p 257.26p 251.86p 255.50p 22577
24/11/2022 248.00p 258.00p 248.00p 255.00p 19991
23/11/2022 248.00p 253.50p 248.00p 253.50p 17883
22/11/2022 247.00p 253.00p 247.55p 252.00p 32063
21/11/2022 247.00p 258.25p 252.00p 252.00p 30328
18/11/2022 247.00p 258.25p 247.00p 255.50p 12696
17/11/2022 255.00p 254.59p 247.00p 254.00p 7373
16/11/2022 255.00p 254.60p 249.00p 254.50p 15534
15/11/2022 255.00p 259.00p 250.96p 255.00p 8104
14/11/2022 248.00p 257.68p 250.12p 254.50p 21378
11/11/2022 248.00p 256.92p 253.00p 255.00p 22683
10/11/2022 248.00p 254.00p 249.50p 254.00p 22140
09/11/2022 248.00p 255.26p 251.60p 253.50p 33201
08/11/2022 248.00p 253.81p 248.00p 251.50p 16882
07/11/2022 248.00p 254.13p 242.00p 248.50p 5293
04/11/2022 248.00p 253.00p 247.00p 247.00p 20753
03/11/2022 248.00p 245.10p 240.50p 243.00p 15190
02/11/2022 248.00p 249.30p 244.75p 247.00p 28843
01/11/2022 247.00p 247.00p 239.00p 245.00p 29210
31/10/2022 246.00p 248.00p 235.92p 238.00p 22397
28/10/2022 235.00p 243.25p 232.03p 240.00p 31204
27/10/2022 235.00p 243.58p 235.00p 240.50p 9074
26/10/2022 236.00p 243.80p 239.02p 240.00p 10053

*Close Price adjusted for both dividends and splits