Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/10/2022 236.00p 243.70p 232.00p 238.50p 11545
24/10/2022 236.00p 240.00p 235.50p 235.50p 1734
21/10/2022 236.00p 240.00p 233.25p 235.00p 21684
20/10/2022 232.00p 242.08p 228.00p 239.00p 20165
19/10/2022 234.00p 234.80p 230.80p 232.50p 16071
18/10/2022 234.00p 234.00p 232.50p 232.50p 1925
17/10/2022 232.00p 238.00p 229.00p 229.00p 14617
14/10/2022 232.00p 233.00p 228.00p 229.50p 9668
13/10/2022 228.00p 236.50p 225.00p 230.00p 41725
12/10/2022 231.00p 231.00p 222.48p 226.00p 22944
11/10/2022 231.00p 238.08p 229.40p 233.00p 14065
10/10/2022 231.00p 242.92p 231.00p 237.50p 20698
07/10/2022 240.00p 243.20p 218.99p 238.50p 3055
06/10/2022 240.00p 246.46p 238.50p 238.50p 36625
05/10/2022 240.00p 247.00p 239.50p 239.50p 17680
04/10/2022 243.00p 248.00p 239.40p 243.00p 25504
03/10/2022 227.00p 241.96p 225.20p 236.50p 11225
30/09/2022 222.00p 237.00p 217.00p 229.50p 35423
29/09/2022 227.00p 240.00p 223.36p 230.50p 48426
28/09/2022 228.00p 239.68p 216.81p 236.00p 66707
27/09/2022 237.00p 245.84p 237.81p 242.00p 14246
26/09/2022 237.00p 246.84p 232.56p 242.50p 60596
23/09/2022 255.00p 244.64p 242.12p 244.50p 17396
22/09/2022 255.00p 254.00p 241.12p 244.50p 13971
21/09/2022 255.00p 250.50p 250.49p 250.50p 8408
20/09/2022 255.00p 255.50p 248.12p 251.00p 27290
19/09/2022 252.00p 252.50p 248.00p 252.00p 18952
16/09/2022 252.00p 252.50p 248.00p 252.00p 18952
15/09/2022 252.00p 255.00p 253.53p 255.00p 5181
14/09/2022 252.00p 257.00p 248.00p 252.50p 26963
13/09/2022 261.00p 262.24p 256.34p 258.50p 37628
12/09/2022 256.00p 263.92p 257.00p 262.00p 85260
09/09/2022 256.00p 259.80p 255.00p 259.00p 13526
08/09/2022 256.00p 258.40p 256.60p 257.50p 16706
07/09/2022 256.00p 255.40p 253.60p 254.50p 5766
06/09/2022 256.00p 259.00p 250.90p 255.50p 19545
05/09/2022 256.00p 260.00p 250.00p 253.50p 27246
02/09/2022 256.00p 259.50p 254.92p 259.50p 16985
01/09/2022 264.00p 257.40p 252.00p 255.50p 15514
31/08/2022 264.00p 271.00p 256.35p 259.50p 10892
30/08/2022 264.00p 271.60p 264.00p 270.00p 16956
29/08/2022 268.00p 275.20p 267.98p 270.50p 9046
26/08/2022 268.00p 275.20p 267.98p 270.50p 9046
25/08/2022 278.00p 274.00p 270.67p 274.00p 11478
24/08/2022 278.00p 269.20p 265.00p 267.00p 2091
23/08/2022 278.00p 274.25p 265.00p 271.00p 34015
22/08/2022 278.00p 277.00p 267.94p 273.50p 30304
19/08/2022 278.00p 278.00p 271.52p 272.00p 23217
18/08/2022 271.00p 272.00p 267.88p 272.00p 6611
17/08/2022 271.00p 276.68p 268.29p 272.00p 9511
16/08/2022 271.00p 270.00p 264.00p 270.00p 3746
15/08/2022 271.00p 272.78p 265.73p 270.00p 57499
12/08/2022 259.00p 269.00p 262.81p 263.50p 39694
11/08/2022 259.00p 267.50p 258.00p 263.50p 31620
10/08/2022 259.00p 267.00p 266.50p 266.50p 15399
09/08/2022 259.00p 268.60p 265.80p 267.50p 7981
08/08/2022 259.00p 268.25p 264.75p 266.50p 21676
05/08/2022 259.00p 268.12p 257.50p 264.50p 22017
04/08/2022 269.00p 269.00p 260.00p 264.00p 17651
03/08/2022 255.00p 266.12p 258.49p 262.50p 7051
02/08/2022 255.00p 266.04p 255.00p 260.50p 35845
01/08/2022 260.00p 270.04p 258.01p 264.50p 38559
29/07/2022 260.00p 268.80p 245.53p 263.50p 21647
28/07/2022 250.00p 251.65p 243.78p 247.50p 6380
27/07/2022 250.00p 251.65p 244.84p 247.00p 10459
26/07/2022 250.00p 253.00p 247.84p 250.50p 5676
25/07/2022 250.00p 254.68p 247.20p 247.50p 13109
22/07/2022 250.00p 261.28p 253.20p 254.50p 6843
21/07/2022 250.00p 259.50p 248.41p 259.50p 12380
20/07/2022 250.00p 260.00p 254.77p 260.00p 12763
19/07/2022 250.00p 254.90p 250.00p 254.50p 11304
18/07/2022 250.00p 262.00p 249.92p 256.50p 23800
15/07/2022 250.00p 257.08p 243.00p 254.00p 7819
14/07/2022 250.00p 250.00p 244.57p 245.00p 7812
13/07/2022 250.00p 252.87p 244.00p 247.50p 18392
12/07/2022 254.00p 254.00p 249.88p 253.50p 1308
11/07/2022 254.00p 255.36p 244.88p 254.50p 59307
08/07/2022 252.00p 255.04p 249.00p 251.50p 15482
07/07/2022 252.00p 261.67p 247.79p 252.50p 11303
06/07/2022 259.00p 259.00p 252.00p 257.50p 27361
05/07/2022 246.00p 251.00p 242.00p 242.00p 7905
04/07/2022 260.50p 250.00p 237.00p 244.50p 33956
01/07/2022 260.50p 244.17p 233.00p 241.50p 39686
30/06/2022 260.50p 247.42p 239.50p 242.50p 30739
29/06/2022 260.50p 260.50p 250.50p 252.50p 37330
28/06/2022 267.00p 267.12p 259.99p 260.50p 27131
27/06/2022 267.00p 270.12p 261.50p 261.50p 12853
24/06/2022 254.00p 264.00p 254.00p 263.50p 4557
23/06/2022 258.00p 258.50p 250.80p 258.50p 22612
22/06/2022 253.00p 259.96p 248.00p 258.50p 44875
21/06/2022 271.00p 271.00p 262.00p 267.50p 34909
20/06/2022 260.00p 265.66p 254.01p 264.50p 32003
17/06/2022 264.00p 264.00p 252.00p 258.00p 74828
16/06/2022 249.00p 257.00p 248.00p 253.50p 17289
15/06/2022 257.00p 265.90p 256.00p 259.50p 11572
14/06/2022 257.00p 260.80p 258.85p 259.50p 11904
13/06/2022 257.00p 268.00p 251.00p 258.00p 79457
10/06/2022 277.00p 278.00p 266.00p 267.50p 22740
09/06/2022 277.00p 285.84p 275.00p 283.50p 19867
08/06/2022 276.00p 289.36p 281.30p 284.50p 20436
07/06/2022 276.00p 288.08p 278.00p 284.50p 14483
06/06/2022 276.00p 291.00p 278.00p 284.50p 28742
03/06/2022 276.00p 286.88p 276.00p 279.00p 6845
02/06/2022 276.00p 286.88p 276.00p 279.00p 6845
01/06/2022 276.00p 286.88p 276.00p 279.00p 6845
31/05/2022 276.00p 287.70p 278.03p 282.50p 21347
30/05/2022 276.00p 285.74p 277.10p 280.50p 47288
27/05/2022 276.00p 278.25p 274.12p 277.00p 18521
26/05/2022 276.00p 279.92p 272.00p 276.00p 16920
25/05/2022 270.00p 277.00p 262.50p 272.50p 23792
24/05/2022 266.00p 265.43p 261.00p 262.00p 10072
23/05/2022 266.00p 270.00p 263.92p 264.50p 73862
20/05/2022 267.00p 270.00p 265.00p 267.00p 28643
19/05/2022 268.00p 266.99p 264.00p 264.50p 6746
18/05/2022 268.00p 270.00p 265.05p 267.50p 27750
17/05/2022 265.00p 268.00p 262.00p 262.00p 18036
16/05/2022 265.00p 266.00p 261.50p 261.50p 22318
13/05/2022 265.00p 265.00p 261.00p 261.00p 5549
12/05/2022 260.00p 264.44p 257.50p 258.50p 31590
11/05/2022 263.00p 266.00p 260.50p 260.50p 10767
10/05/2022 263.00p 265.00p 258.00p 261.00p 29823
09/05/2022 251.00p 260.00p 246.00p 254.50p 10911
06/05/2022 262.00p 266.00p 259.50p 259.50p 12742
05/05/2022 262.00p 273.88p 264.00p 264.00p 7646
04/05/2022 262.00p 268.00p 261.46p 263.50p 20444
03/05/2022 262.00p 264.80p 256.50p 257.00p 37075
02/05/2022 266.00p 269.00p 260.00p 263.50p 9763
29/04/2022 266.00p 269.00p 260.00p 263.50p 9763
28/04/2022 266.00p 269.00p 261.50p 261.50p 32007
27/04/2022 266.00p 268.12p 261.50p 261.50p 30805
26/04/2022 266.00p 270.23p 255.00p 261.50p 8138
25/04/2022 279.00p 273.00p 261.00p 265.00p 43260
22/04/2022 279.00p 280.00p 269.94p 273.50p 17954
21/04/2022 279.00p 286.00p 277.36p 280.50p 19649
20/04/2022 279.00p 280.25p 275.19p 277.50p 17258
19/04/2022 279.00p 280.09p 272.48p 276.50p 18936
18/04/2022 279.00p 277.97p 270.36p 274.50p 38876
15/04/2022 279.00p 277.97p 270.36p 274.50p 38876
14/04/2022 279.00p 277.97p 270.36p 274.50p 38876
13/04/2022 279.00p 275.24p 269.00p 273.00p 62880
12/04/2022 279.00p 274.36p 265.00p 270.50p 38441
11/04/2022 279.00p 278.90p 271.42p 275.00p 34227
08/04/2022 279.00p 282.67p 273.90p 279.50p 45770
07/04/2022 279.00p 283.00p 272.00p 276.50p 13198
06/04/2022 279.00p 282.20p 278.09p 279.50p 72772
05/04/2022 278.00p 283.00p 275.00p 283.00p 14663
04/04/2022 278.00p 280.00p 276.16p 279.50p 26076
01/04/2022 278.00p 280.09p 277.76p 278.00p 8199
31/03/2022 274.00p 281.50p 274.00p 279.00p 29965
30/03/2022 263.00p 279.73p 275.00p 279.00p 33744
29/03/2022 263.00p 279.98p 269.66p 278.00p 59271
28/03/2022 263.00p 272.00p 264.60p 266.50p 24811
25/03/2022 263.00p 271.80p 263.90p 269.00p 7226
24/03/2022 263.00p 273.00p 263.00p 268.50p 12551
23/03/2022 262.00p 271.56p 262.50p 266.00p 24491
22/03/2022 262.00p 278.19p 262.84p 263.50p 16932
21/03/2022 262.00p 267.08p 258.76p 262.50p 8531
18/03/2022 262.00p 266.77p 262.50p 262.50p 6214
17/03/2022 262.00p 265.80p 255.20p 260.50p 16518
16/03/2022 262.00p 266.00p 250.03p 260.50p 28053
15/03/2022 237.00p 252.24p 239.92p 248.50p 15961
14/03/2022 237.00p 251.36p 244.28p 247.50p 30934
11/03/2022 237.00p 251.10p 244.19p 246.50p 18710
10/03/2022 237.00p 245.68p 238.50p 240.00p 46691
09/03/2022 237.00p 244.58p 235.75p 240.50p 45347
08/03/2022 237.00p 237.00p 232.26p 233.00p 12816
07/03/2022 230.00p 241.97p 222.37p 233.00p 47844
04/03/2022 242.00p 246.79p 231.32p 236.00p 42931
03/03/2022 249.00p 256.00p 246.50p 246.50p 14016
02/03/2022 255.00p 258.00p 248.96p 253.00p 9257
01/03/2022 248.00p 258.80p 247.92p 250.00p 26422
28/02/2022 248.00p 260.00p 248.00p 254.50p 43088
25/02/2022 248.00p 261.00p 248.00p 253.00p 16034
24/02/2022 272.00p 256.90p 247.01p 250.00p 36011
23/02/2022 272.00p 272.00p 263.00p 264.00p 6708
22/02/2022 270.00p 270.58p 257.90p 267.00p 34464
21/02/2022 273.00p 275.97p 269.00p 271.00p 66299
18/02/2022 268.00p 283.00p 264.20p 269.00p 11549
17/02/2022 268.00p 271.26p 263.65p 267.00p 10556
16/02/2022 268.00p 271.26p 263.00p 267.00p 19302
15/02/2022 268.00p 270.02p 263.00p 268.00p 26875
14/02/2022 268.00p 269.00p 258.74p 263.50p 42711
11/02/2022 276.00p 271.78p 261.00p 266.00p 35082
10/02/2022 276.00p 280.48p 267.00p 272.00p 28980
09/02/2022 270.00p 277.57p 270.00p 274.50p 33240
08/02/2022 270.00p 291.00p 267.00p 272.50p 42848
07/02/2022 270.00p 272.00p 267.37p 271.00p 37526
04/02/2022 270.00p 270.00p 266.51p 267.50p 10596
03/02/2022 273.00p 272.60p 267.31p 268.00p 18768
02/02/2022 273.00p 274.79p 268.70p 271.50p 22044
01/02/2022 273.00p 283.00p 269.50p 269.50p 32846
31/01/2022 273.00p 276.85p 266.50p 268.50p 27953
28/01/2022 265.00p 267.74p 258.67p 260.00p 11950
27/01/2022 255.00p 264.00p 251.00p 264.00p 31274
26/01/2022 262.00p 266.95p 256.80p 264.50p 12279
25/01/2022 267.00p 267.00p 255.00p 257.50p 47889
24/01/2022 283.00p 267.07p 257.50p 257.50p 24053
21/01/2022 283.00p 274.26p 268.04p 271.00p 15124
20/01/2022 283.00p 284.00p 275.30p 277.50p 31210
19/01/2022 274.00p 280.00p 271.70p 274.00p 22836

*Close Price adjusted for both dividends and splits