Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/12/2020 240.00p 241.00p 231.08p 238.50p 11951
15/12/2020 232.00p 234.40p 230.30p 232.00p 12170
14/12/2020 233.00p 235.00p 230.84p 231.50p 59908
11/12/2020 231.00p 240.56p 228.00p 232.00p 72906
10/12/2020 241.00p 241.90p 238.00p 241.50p 23355
09/12/2020 241.00p 243.60p 238.80p 241.50p 20278
08/12/2020 240.00p 242.50p 238.04p 242.50p 16332
07/12/2020 240.00p 246.15p 240.00p 242.00p 22724
04/12/2020 240.00p 247.00p 237.49p 241.50p 67590
03/12/2020 233.00p 238.00p 233.00p 236.50p 29208
02/12/2020 235.00p 236.00p 232.46p 235.00p 20617
01/12/2020 234.00p 233.00p 227.17p 233.00p 31188
30/11/2020 234.00p 230.38p 227.77p 229.00p 43890
27/11/2020 234.00p 234.60p 225.00p 229.00p 46376
26/11/2020 237.00p 238.00p 232.01p 236.50p 31147
25/11/2020 237.00p 238.00p 233.46p 233.50p 58703
24/11/2020 232.00p 240.00p 227.00p 233.50p 137723
23/11/2020 231.00p 231.46p 226.00p 227.50p 83690
20/11/2020 229.00p 229.00p 223.00p 225.50p 45897
19/11/2020 226.00p 228.00p 220.06p 223.50p 19215
18/11/2020 224.00p 226.22p 221.96p 224.50p 30805
17/11/2020 219.00p 223.07p 218.69p 222.50p 66712
16/11/2020 228.00p 228.00p 221.50p 224.50p 94323
13/11/2020 224.00p 224.00p 219.00p 221.50p 20221
12/11/2020 223.00p 223.00p 220.50p 221.50p 33589
10/11/2020 221.00p 221.00p 214.00p 219.00p 64016
09/11/2020 211.00p 225.00p 207.15p 214.50p 148350
06/11/2020 208.00p 212.95p 203.00p 206.50p 39535
05/11/2020 210.00p 214.00p 207.00p 208.00p 28769
04/11/2020 208.00p 208.00p 205.00p 206.50p 14493
03/11/2020 206.00p 207.97p 203.00p 205.00p 67545
02/11/2020 202.00p 202.24p 194.22p 202.00p 26528
30/10/2020 196.50p 201.67p 196.27p 199.25p 65615
29/10/2020 201.00p 204.12p 198.56p 201.00p 36705
28/10/2020 210.00p 210.00p 198.03p 199.50p 41280
27/10/2020 208.00p 213.00p 201.07p 205.50p 95726
26/10/2020 204.00p 206.48p 200.00p 205.00p 88208
23/10/2020 207.00p 208.08p 203.52p 206.00p 56832
22/10/2020 204.00p 207.41p 200.00p 204.00p 40422
21/10/2020 205.00p 207.00p 202.00p 203.00p 63220
20/10/2020 208.00p 209.50p 204.92p 209.50p 36687
19/10/2020 208.00p 209.50p 206.76p 207.50p 53127
16/10/2020 207.00p 209.00p 206.00p 208.00p 24169
15/10/2020 205.00p 207.40p 203.00p 205.00p 45171
14/10/2020 208.00p 209.92p 206.01p 209.00p 35202
13/10/2020 215.00p 215.00p 207.78p 208.50p 27882
12/10/2020 210.00p 212.69p 206.00p 211.00p 68728
09/10/2020 210.00p 212.44p 207.25p 211.00p 33609
08/10/2020 210.00p 211.35p 206.00p 210.50p 69726
07/10/2020 207.00p 209.36p 205.00p 209.00p 17900
06/10/2020 212.00p 212.39p 206.00p 210.00p 39111
05/10/2020 215.00p 215.00p 210.00p 211.00p 34239
02/10/2020 206.00p 210.00p 204.42p 210.00p 24884
01/10/2020 208.00p 212.00p 206.30p 210.00p 17926
30/09/2020 208.00p 213.50p 208.00p 213.50p 49811
29/09/2020 211.00p 212.50p 208.00p 212.50p 21967
28/09/2020 215.00p 215.00p 209.25p 212.00p 29044
25/09/2020 203.00p 209.00p 203.00p 209.00p 30313
24/09/2020 211.00p 208.00p 205.59p 208.00p 7148
23/09/2020 211.00p 213.50p 208.00p 211.00p 22421
22/09/2020 208.00p 210.00p 206.00p 210.00p 44424
21/09/2020 207.00p 208.95p 204.00p 206.00p 51228
18/09/2020 212.00p 211.34p 209.06p 211.00p 10385
17/09/2020 212.00p 213.50p 209.00p 212.00p 39919
16/09/2020 212.00p 214.25p 210.07p 214.00p 26964
15/09/2020 212.00p 214.25p 208.00p 211.00p 38240
14/09/2020 212.00p 214.25p 208.00p 210.50p 23163
11/09/2020 213.00p 213.00p 210.00p 213.00p 12594
10/09/2020 212.00p 214.00p 209.33p 213.00p 22589
09/09/2020 212.00p 219.00p 207.50p 212.50p 50046
08/09/2020 216.00p 218.50p 212.25p 213.00p 9878
07/09/2020 215.00p 215.00p 212.00p 214.00p 30124
04/09/2020 214.00p 220.30p 211.00p 213.00p 37073
03/09/2020 216.00p 222.00p 216.00p 216.50p 44734
02/09/2020 215.00p 218.00p 212.00p 215.00p 24541
01/09/2020 214.00p 217.96p 210.00p 215.00p 42354
31/08/2020 214.00p 217.34p 211.00p 213.00p 37918
28/08/2020 214.00p 217.34p 211.00p 213.00p 37918
27/08/2020 214.00p 219.30p 212.89p 216.50p 15925
26/08/2020 214.00p 217.60p 213.00p 215.00p 31290
25/08/2020 219.00p 220.36p 214.00p 216.50p 38984
24/08/2020 218.00p 219.50p 212.28p 218.50p 30677
21/08/2020 217.00p 217.00p 212.80p 217.00p 8233
20/08/2020 217.00p 218.00p 213.09p 216.50p 29187
19/08/2020 217.00p 220.95p 217.00p 218.00p 36487
18/08/2020 215.00p 222.72p 212.44p 215.00p 58162
17/08/2020 220.00p 222.97p 218.77p 220.00p 32648
14/08/2020 224.00p 224.00p 211.23p 224.00p 28043
13/08/2020 217.00p 220.32p 215.75p 218.00p 49939
12/08/2020 219.00p 223.36p 215.00p 223.00p 51897
11/08/2020 227.00p 227.00p 218.00p 221.00p 75108
10/08/2020 219.00p 223.39p 216.08p 222.50p 38042
07/08/2020 219.00p 220.97p 215.00p 218.00p 36572
06/08/2020 222.00p 224.97p 218.09p 219.50p 3209
05/08/2020 222.00p 225.00p 218.00p 225.00p 34325
04/08/2020 217.00p 221.50p 214.87p 221.50p 29085
03/08/2020 217.00p 220.00p 212.07p 220.00p 24356
31/07/2020 221.00p 221.00p 214.50p 216.00p 49088
30/07/2020 221.00p 222.00p 213.50p 219.00p 24604
29/07/2020 223.00p 227.41p 222.00p 226.50p 21409
28/07/2020 224.00p 225.67p 219.00p 225.50p 19741
27/07/2020 227.00p 230.39p 219.00p 225.50p 23851
24/07/2020 229.00p 229.00p 223.00p 226.50p 30301
23/07/2020 228.00p 232.00p 222.00p 229.00p 31474
22/07/2020 222.00p 227.28p 220.00p 224.00p 37018
21/07/2020 220.00p 226.01p 220.00p 224.00p 67965
20/07/2020 223.00p 225.70p 222.00p 225.50p 35619
17/07/2020 224.00p 227.00p 224.00p 227.00p 14328
16/07/2020 228.00p 228.00p 221.00p 225.50p 162020
15/07/2020 233.00p 241.50p 226.20p 231.00p 296952
14/07/2020 232.00p 237.91p 232.78p 234.50p 14550
13/07/2020 232.00p 240.94p 236.00p 236.00p 15189
10/07/2020 232.00p 240.00p 227.14p 235.50p 17441
09/07/2020 232.00p 240.00p 228.95p 229.50p 11710
08/07/2020 232.00p 239.63p 229.00p 231.00p 9752
07/07/2020 231.00p 237.20p 230.00p 232.50p 16360
06/07/2020 246.00p 246.00p 236.00p 237.50p 21924
03/07/2020 238.00p 240.00p 234.50p 234.50p 44571
02/07/2020 242.00p 246.14p 234.95p 236.00p 61494
01/07/2020 240.00p 247.50p 242.00p 246.00p 21407
30/06/2020 240.00p 247.68p 236.00p 242.50p 31658
29/06/2020 244.00p 245.50p 233.90p 245.50p 32967
26/06/2020 243.00p 244.00p 235.20p 239.50p 11764
25/06/2020 227.00p 236.88p 227.00p 234.00p 13155
24/06/2020 236.00p 240.40p 233.55p 234.50p 15950
23/06/2020 236.00p 249.88p 241.55p 242.50p 20934
22/06/2020 236.00p 243.40p 239.17p 240.50p 15368
19/06/2020 236.00p 247.51p 236.35p 241.00p 37247
18/06/2020 236.00p 238.16p 231.66p 236.00p 14641
17/06/2020 236.00p 238.74p 232.00p 237.50p 17433
16/06/2020 229.00p 236.94p 229.00p 232.50p 22582
15/06/2020 233.00p 229.50p 220.00p 229.50p 27119
12/06/2020 233.00p 232.50p 224.00p 232.50p 38404
11/06/2020 233.00p 233.00p 225.00p 227.50p 39500
10/06/2020 234.00p 240.00p 230.00p 240.00p 27497
09/06/2020 246.00p 250.16p 229.00p 233.00p 56942
08/06/2020 248.00p 256.04p 246.30p 250.50p 12760
05/06/2020 238.00p 248.45p 236.60p 248.00p 64001
04/06/2020 238.00p 240.60p 233.07p 238.50p 29602
03/06/2020 237.00p 241.70p 233.07p 239.50p 73069
02/06/2020 224.00p 236.37p 232.55p 235.00p 22052
01/06/2020 224.00p 237.00p 228.88p 234.50p 26353
01/06/2020 224.00p 237.00p 228.88p 234.50p 26353
01/06/2020 224.00p 237.00p 228.88p 234.50p 26353
29/05/2020 224.00p 228.00p 223.60p 226.00p 51429
28/05/2020 230.00p 229.00p 225.50p 225.50p 26222
27/05/2020 230.00p 230.00p 227.45p 227.50p 20809
26/05/2020 223.00p 230.00p 223.00p 227.00p 47707
25/05/2020 216.00p 222.03p 211.96p 220.00p 36809
22/05/2020 216.00p 222.03p 211.96p 220.00p 36809
21/05/2020 222.00p 224.95p 222.48p 224.50p 19452
20/05/2020 222.00p 224.82p 218.33p 223.50p 18795
19/05/2020 220.00p 224.52p 218.52p 222.00p 17296
18/05/2020 212.00p 217.50p 212.00p 217.50p 43153
15/05/2020 212.00p 214.96p 209.15p 214.50p 9891
14/05/2020 219.00p 210.00p 204.55p 207.00p 28886
13/05/2020 219.00p 218.00p 211.88p 215.00p 53500
12/05/2020 219.00p 220.45p 215.44p 219.50p 9163
11/05/2020 219.00p 224.00p 215.33p 218.00p 61396
08/05/2020 215.00p 221.53p 214.60p 216.50p 20431
07/05/2020 215.00p 221.53p 214.60p 216.50p 20431
06/05/2020 213.00p 222.01p 213.00p 214.50p 61472
05/05/2020 218.00p 222.94p 214.00p 218.50p 29055
04/05/2020 213.00p 217.00p 206.07p 213.50p 115405
01/05/2020 209.00p 218.00p 209.00p 211.50p 34936
30/04/2020 226.00p 230.52p 220.00p 221.00p 62470
29/04/2020 221.00p 227.48p 219.85p 223.50p 59145
28/04/2020 223.00p 230.00p 218.00p 220.00p 75882
27/04/2020 215.00p 219.86p 214.93p 218.00p 50180
24/04/2020 212.00p 215.00p 203.35p 212.00p 48324
23/04/2020 210.00p 212.70p 205.00p 211.50p 76864
22/04/2020 206.00p 210.45p 205.66p 207.50p 27249
21/04/2020 199.50p 205.80p 199.50p 202.25p 57478
20/04/2020 215.00p 217.64p 206.00p 209.50p 106759
17/04/2020 220.00p 220.00p 211.00p 212.50p 97943
16/04/2020 207.00p 208.00p 199.40p 207.50p 40336
15/04/2020 206.00p 206.89p 193.74p 200.50p 106569
14/04/2020 215.00p 221.88p 205.00p 208.50p 114348
09/04/2020 199.00p 215.00p 199.00p 212.50p 98103
08/04/2020 194.00p 198.43p 188.86p 197.25p 91818
07/04/2020 197.00p 202.93p 192.40p 196.50p 177075
06/04/2020 188.00p 194.00p 180.36p 191.00p 92492
03/04/2020 197.00p 197.00p 177.40p 180.50p 118364
02/04/2020 195.50p 205.00p 182.50p 188.75p 311933
01/04/2020 194.00p 202.00p 193.58p 197.75p 37724
31/03/2020 194.00p 207.16p 191.94p 200.50p 58474
30/03/2020 191.00p 194.00p 187.00p 192.00p 42661
27/03/2020 193.00p 193.00p 184.61p 187.25p 34502
26/03/2020 189.00p 194.34p 181.60p 192.00p 28359
25/03/2020 186.50p 190.00p 178.50p 188.00p 46317
24/03/2020 177.00p 178.50p 167.15p 176.75p 26659
23/03/2020 161.00p 169.57p 159.45p 163.00p 62458
20/03/2020 171.50p 175.70p 167.00p 172.00p 48518
19/03/2020 159.00p 167.00p 157.85p 163.25p 52251
18/03/2020 186.00p 186.00p 169.25p 169.25p 63471
17/03/2020 184.00p 189.23p 180.00p 185.75p 57148
16/03/2020 199.00p 205.23p 177.94p 191.25p 76031
13/03/2020 223.00p 228.00p 211.00p 214.00p 51177
12/03/2020 221.00p 222.30p 206.42p 210.00p 87487
11/03/2020 241.00p 250.88p 233.00p 235.50p 64063

*Close Price adjusted for both dividends and splits