Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/09/2021 285.00p 285.00p 273.00p 276.50p 42239
24/09/2021 275.00p 285.00p 271.00p 278.00p 5241
23/09/2021 275.00p 287.00p 274.00p 280.00p 21091
22/09/2021 274.00p 287.00p 262.50p 281.00p 56299
21/09/2021 274.00p 285.00p 276.20p 279.50p 10227
20/09/2021 274.00p 285.00p 269.00p 272.50p 41471
17/09/2021 281.00p 281.00p 275.33p 278.50p 26752
16/09/2021 277.00p 281.00p 272.93p 277.50p 37735
15/09/2021 277.00p 282.00p 272.07p 277.00p 14328
14/09/2021 274.00p 277.50p 271.00p 277.50p 24323
13/09/2021 279.00p 279.00p 272.90p 275.00p 32291
10/09/2021 272.00p 281.00p 270.56p 274.50p 41580
09/09/2021 270.00p 274.50p 268.00p 274.00p 20729
08/09/2021 270.00p 276.00p 269.92p 275.00p 17907
07/09/2021 274.00p 277.00p 272.00p 274.50p 20781
06/09/2021 274.00p 280.00p 271.56p 277.50p 64255
03/09/2021 274.00p 278.00p 272.50p 275.00p 18892
02/09/2021 274.00p 279.00p 272.22p 278.50p 15002
01/09/2021 274.00p 281.00p 273.00p 277.50p 12315
31/08/2021 277.00p 277.50p 273.00p 277.50p 9848
30/08/2021 277.00p 282.00p 277.00p 277.50p 11293
27/08/2021 277.00p 282.00p 277.00p 277.50p 11293
26/08/2021 280.00p 279.96p 277.00p 279.50p 23634
25/08/2021 280.00p 281.00p 276.43p 281.00p 8146
24/08/2021 280.00p 282.00p 272.09p 282.00p 65119
23/08/2021 280.00p 285.58p 277.99p 281.50p 26952
20/08/2021 279.00p 286.20p 278.08p 284.00p 22432
19/08/2021 274.00p 275.00p 270.06p 272.00p 31316
18/08/2021 275.00p 278.00p 269.99p 273.00p 15458
17/08/2021 275.00p 277.00p 271.50p 273.50p 8021
16/08/2021 275.00p 277.00p 270.10p 271.00p 38230
13/08/2021 278.00p 280.00p 278.00p 280.00p 1271
12/08/2021 282.00p 294.00p 276.02p 280.00p 47418
11/08/2021 281.00p 293.00p 270.33p 282.00p 31465
10/08/2021 283.00p 289.00p 283.00p 286.50p 43848
09/08/2021 285.00p 289.00p 280.84p 286.50p 13155
06/08/2021 288.00p 289.00p 281.00p 286.50p 10293
05/08/2021 288.00p 289.00p 285.00p 286.50p 26288
04/08/2021 291.00p 293.00p 286.00p 287.50p 20483
03/08/2021 286.00p 290.00p 278.00p 286.50p 26498
02/08/2021 284.00p 286.00p 271.00p 281.00p 45756
30/07/2021 276.00p 279.00p 272.50p 272.50p 36549
29/07/2021 271.00p 274.54p 268.71p 269.50p 37654
28/07/2021 270.00p 273.56p 264.07p 271.00p 18439
27/07/2021 275.00p 278.00p 253.63p 270.50p 87761
26/07/2021 279.00p 281.57p 278.82p 280.50p 20224
23/07/2021 280.00p 282.70p 273.96p 282.00p 53505
22/07/2021 277.00p 280.40p 274.00p 279.50p 29879
21/07/2021 277.00p 280.10p 278.50p 279.50p 27687
20/07/2021 277.00p 277.00p 267.69p 273.00p 33395
19/07/2021 279.00p 279.00p 270.90p 272.50p 46198
16/07/2021 279.00p 281.80p 279.00p 280.00p 32566
15/07/2021 278.00p 284.00p 276.00p 276.00p 14469
14/07/2021 279.00p 288.60p 274.33p 277.50p 53721
13/07/2021 281.00p 282.00p 276.00p 280.50p 26635
12/07/2021 280.00p 282.80p 273.00p 278.00p 24351
09/07/2021 275.00p 280.50p 267.44p 280.50p 12593
08/07/2021 272.00p 276.12p 267.60p 269.00p 13513
07/07/2021 281.00p 284.00p 274.76p 281.00p 20257
06/07/2021 279.00p 284.00p 273.92p 281.00p 35713
05/07/2021 281.00p 285.34p 275.76p 280.50p 44189
02/07/2021 276.00p 285.00p 268.18p 282.00p 58988
01/07/2021 285.00p 286.00p 280.88p 284.00p 38081
30/06/2021 284.00p 280.00p 279.00p 279.00p 7501
29/06/2021 284.00p 290.00p 276.20p 282.00p 61133
28/06/2021 285.00p 285.00p 275.00p 282.00p 27572
25/06/2021 275.00p 278.85p 263.00p 278.50p 31455
24/06/2021 286.00p 286.00p 279.56p 283.00p 61910
23/06/2021 284.00p 284.00p 275.00p 281.50p 18016
22/06/2021 278.00p 282.43p 276.76p 277.50p 34388
21/06/2021 279.00p 279.00p 268.84p 277.50p 58421
18/06/2021 280.00p 280.50p 277.38p 280.00p 13574
17/06/2021 280.00p 284.00p 280.00p 282.00p 22471
16/06/2021 286.00p 286.00p 279.70p 283.00p 10880
15/06/2021 283.00p 286.00p 275.50p 282.00p 46047
14/06/2021 278.00p 283.60p 275.84p 280.00p 31771
11/06/2021 278.00p 280.17p 271.80p 276.50p 41340
10/06/2021 276.00p 281.69p 271.55p 276.00p 28669
09/06/2021 278.00p 279.50p 273.00p 278.50p 44123
08/06/2021 282.00p 285.00p 276.45p 281.00p 48471
07/06/2021 267.00p 279.00p 260.75p 276.50p 42486
04/06/2021 264.00p 267.37p 263.40p 263.50p 17948
03/06/2021 264.00p 265.20p 260.00p 262.00p 46828
02/06/2021 264.00p 271.48p 265.32p 268.00p 18788
01/06/2021 264.00p 272.25p 265.69p 268.50p 10104
31/05/2021 264.00p 270.75p 264.00p 264.50p 50264
28/05/2021 264.00p 270.75p 264.00p 264.50p 50264
27/05/2021 268.00p 269.50p 264.50p 269.00p 20710
26/05/2021 267.00p 267.00p 264.00p 266.00p 22435
25/05/2021 264.00p 266.22p 264.00p 265.00p 16963
24/05/2021 263.00p 268.48p 263.00p 265.00p 16773
21/05/2021 266.00p 268.00p 264.00p 266.50p 8800
20/05/2021 266.00p 269.75p 256.81p 266.50p 61539
19/05/2021 264.00p 268.00p 259.16p 265.50p 36738
18/05/2021 268.00p 272.00p 264.09p 269.00p 31865
17/05/2021 273.00p 278.00p 263.45p 269.00p 33887
14/05/2021 273.00p 276.00p 264.15p 272.50p 34119
13/05/2021 255.00p 268.00p 253.00p 270.50p 61095
12/05/2021 262.00p 273.50p 262.00p 273.00p 49763
11/05/2021 262.00p 269.00p 256.21p 264.00p 65293
10/05/2021 273.00p 273.00p 262.32p 266.50p 49626
07/05/2021 275.00p 276.00p 268.00p 270.50p 33852
06/05/2021 272.00p 274.50p 268.00p 272.00p 20968
05/05/2021 278.00p 278.00p 266.00p 272.50p 58064
04/05/2021 272.00p 277.00p 263.02p 268.50p 50534
03/05/2021 265.00p 266.84p 262.00p 263.50p 18268
30/04/2021 265.00p 266.84p 262.00p 263.50p 18268
29/04/2021 270.00p 270.48p 265.36p 267.50p 29175
28/04/2021 266.00p 271.66p 260.75p 264.00p 50663
27/04/2021 267.00p 270.45p 261.75p 265.00p 55077
26/04/2021 256.00p 260.00p 255.06p 260.00p 50226
23/04/2021 262.00p 265.42p 254.20p 260.50p 41583
22/04/2021 269.00p 270.00p 261.23p 263.00p 22793
21/04/2021 260.00p 272.00p 252.35p 262.00p 45611
20/04/2021 259.00p 259.00p 252.00p 252.00p 23254
19/04/2021 264.00p 265.00p 252.00p 255.50p 67054
16/04/2021 256.00p 262.50p 255.00p 257.00p 19598
15/04/2021 258.00p 258.98p 245.51p 256.50p 55139
14/04/2021 260.00p 265.00p 249.44p 253.00p 76824
13/04/2021 254.00p 260.00p 245.73p 256.00p 62481
12/04/2021 255.00p 256.32p 252.00p 252.00p 66590
09/04/2021 256.00p 259.00p 253.00p 253.50p 44137
08/04/2021 254.00p 259.00p 251.69p 257.50p 77103
07/04/2021 259.00p 265.25p 251.01p 258.00p 83290
06/04/2021 260.00p 265.00p 248.00p 253.00p 85762
02/04/2021 249.00p 257.75p 246.90p 247.00p 42588
01/04/2021 249.00p 257.75p 246.90p 247.00p 42588
31/03/2021 251.00p 252.75p 246.00p 248.00p 57313
30/03/2021 254.00p 255.00p 244.00p 247.00p 70477
29/03/2021 252.00p 252.00p 244.38p 248.00p 14978
26/03/2021 247.00p 250.98p 243.60p 246.00p 17777
25/03/2021 247.00p 248.23p 241.90p 244.50p 12732
24/03/2021 245.00p 248.00p 243.00p 245.00p 36094
23/03/2021 242.00p 249.00p 239.00p 244.50p 43183
22/03/2021 246.00p 246.00p 240.00p 243.00p 66156
19/03/2021 245.00p 246.00p 239.00p 242.50p 25143
18/03/2021 247.00p 247.87p 229.43p 243.50p 44279
17/03/2021 248.00p 248.00p 241.00p 244.00p 42389
16/03/2021 252.00p 252.00p 243.50p 243.50p 45782
15/03/2021 248.00p 248.00p 239.59p 245.00p 45684
12/03/2021 244.00p 247.00p 238.14p 244.50p 25304
11/03/2021 244.00p 246.20p 239.40p 243.50p 38861
10/03/2021 244.00p 246.05p 240.77p 244.00p 44223
09/03/2021 244.00p 244.95p 241.21p 243.50p 41988
08/03/2021 244.00p 244.00p 235.03p 241.50p 29412
05/03/2021 237.00p 242.46p 236.00p 240.00p 35075
04/03/2021 238.00p 243.77p 238.00p 240.50p 16396
03/03/2021 247.00p 247.00p 238.50p 238.50p 7696
02/03/2021 242.00p 242.00p 238.00p 238.00p 43530
01/03/2021 233.00p 248.00p 230.40p 239.00p 76075
26/02/2021 236.00p 237.00p 231.00p 232.50p 39645
25/02/2021 241.00p 241.82p 237.21p 238.50p 16682
24/02/2021 241.00p 241.00p 234.07p 238.50p 66878
23/02/2021 238.00p 243.00p 236.00p 241.50p 18547
22/02/2021 241.00p 243.15p 240.00p 243.00p 15657
19/02/2021 241.00p 245.00p 241.00p 244.00p 19746
18/02/2021 248.00p 248.00p 242.00p 243.50p 11823
17/02/2021 250.00p 258.00p 247.10p 248.50p 29291
16/02/2021 255.00p 255.00p 249.49p 249.50p 27606
15/02/2021 250.00p 255.00p 246.77p 251.50p 42451
12/02/2021 246.00p 247.00p 239.00p 243.50p 17748
11/02/2021 241.00p 244.00p 240.70p 241.00p 7626
10/02/2021 239.00p 245.00p 239.00p 241.50p 29675
09/02/2021 238.00p 241.50p 239.46p 241.50p 2903
08/02/2021 238.00p 243.00p 236.00p 240.00p 45423
05/02/2021 248.00p 249.00p 238.38p 240.50p 57525
04/02/2021 243.00p 241.50p 237.09p 240.00p 33460
03/02/2021 243.00p 245.94p 238.39p 241.00p 40881
02/02/2021 246.00p 248.00p 238.00p 241.00p 66201
01/02/2021 240.00p 240.00p 234.00p 236.00p 41967
29/01/2021 228.00p 238.00p 228.00p 235.00p 34216
28/01/2021 238.00p 238.31p 228.74p 237.00p 54421
27/01/2021 247.00p 247.00p 235.00p 239.00p 55524
26/01/2021 243.00p 246.50p 241.00p 242.50p 25449
25/01/2021 247.00p 247.35p 241.00p 242.50p 58572
22/01/2021 249.00p 250.00p 232.00p 246.50p 50285
21/01/2021 250.00p 251.92p 248.00p 249.00p 16522
20/01/2021 250.00p 255.00p 248.00p 249.00p 28079
19/01/2021 252.00p 256.50p 249.00p 249.50p 11101
18/01/2021 258.00p 268.00p 243.92p 255.00p 48727
15/01/2021 250.00p 250.00p 244.05p 245.50p 18383
14/01/2021 259.00p 259.00p 248.07p 250.00p 15770
13/01/2021 252.00p 253.50p 247.00p 250.00p 26721
12/01/2021 255.00p 262.31p 226.12p 249.50p 80582
11/01/2021 258.00p 264.70p 253.74p 255.00p 61115
08/01/2021 266.00p 267.62p 257.00p 257.00p 34438
07/01/2021 263.00p 269.60p 255.00p 259.50p 54543
06/01/2021 261.00p 267.00p 257.61p 265.50p 60541
05/01/2021 254.00p 259.00p 253.00p 258.00p 117994
04/01/2021 247.00p 259.75p 246.30p 253.50p 66575
31/12/2020 243.00p 248.40p 242.59p 243.00p 20275
30/12/2020 248.00p 253.00p 247.00p 247.00p 29648
29/12/2020 246.00p 254.45p 245.70p 249.00p 47785
28/12/2020 241.00p 244.00p 236.44p 240.00p 29623
24/12/2020 241.00p 244.00p 236.44p 240.00p 29623
23/12/2020 240.00p 240.00p 232.66p 237.50p 39137
22/12/2020 240.00p 239.93p 232.00p 234.50p 17771
21/12/2020 240.00p 240.00p 230.00p 234.00p 21030
18/12/2020 245.00p 249.00p 240.01p 242.00p 32129
17/12/2020 242.00p 245.00p 238.50p 238.50p 44143

*Close Price adjusted for both dividends and splits