Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/01/2022 274.00p 280.00p 271.70p 274.00p 22836
18/01/2022 272.00p 274.00p 267.27p 272.00p 16561
17/01/2022 272.00p 278.00p 269.95p 278.00p 37308
14/01/2022 274.00p 273.80p 266.02p 271.00p 22341
13/01/2022 274.00p 277.41p 270.10p 272.50p 19494
12/01/2022 274.00p 279.00p 271.21p 275.00p 36802
10/01/2022 270.00p 274.00p 268.21p 274.00p 45380
07/01/2022 272.00p 273.00p 267.48p 273.00p 16040
06/01/2022 281.00p 273.80p 267.10p 270.00p 5861
05/01/2022 281.00p 277.50p 272.88p 275.00p 50261
04/01/2022 281.00p 287.00p 274.99p 277.50p 74058
03/01/2022 268.00p 272.50p 268.00p 268.00p 5384
31/12/2021 268.00p 272.50p 268.00p 268.00p 5384
30/12/2021 268.00p 271.84p 267.00p 267.50p 13327
29/12/2021 270.00p 271.85p 258.53p 269.00p 50824
28/12/2021 276.00p 271.61p 264.11p 271.50p 7284
27/12/2021 276.00p 271.61p 264.11p 271.50p 7284
24/12/2021 276.00p 271.61p 264.11p 271.50p 7284
23/12/2021 276.00p 279.30p 267.00p 267.00p 38343
22/12/2021 269.00p 269.00p 264.95p 266.00p 30508
21/12/2021 257.00p 274.00p 260.00p 265.00p 37885
20/12/2021 257.00p 271.23p 250.80p 264.00p 127437
17/12/2021 261.00p 262.50p 260.00p 262.50p 10389
16/12/2021 265.00p 276.00p 262.54p 264.50p 63050
15/12/2021 257.00p 261.00p 249.99p 260.50p 63352
14/12/2021 265.00p 265.08p 256.50p 256.50p 27427
13/12/2021 269.00p 269.00p 257.00p 261.50p 27572
10/12/2021 270.00p 270.00p 261.09p 264.00p 44207
09/12/2021 270.00p 274.00p 264.00p 265.50p 28372
08/12/2021 270.00p 273.25p 267.00p 269.50p 21197
07/12/2021 273.00p 279.98p 262.25p 270.50p 59706
06/12/2021 260.00p 263.16p 259.13p 262.50p 36165
03/12/2021 260.00p 265.04p 258.00p 258.50p 19451
02/12/2021 255.00p 264.89p 244.00p 263.00p 43399
01/12/2021 262.00p 262.00p 257.00p 257.00p 46778
30/11/2021 261.00p 262.00p 253.42p 258.00p 16176
29/11/2021 263.00p 266.10p 258.00p 261.00p 56902
26/11/2021 260.00p 260.00p 246.71p 255.00p 89343
25/11/2021 267.00p 271.00p 257.24p 267.00p 33128
24/11/2021 267.00p 270.15p 265.00p 268.50p 26960
23/11/2021 265.00p 270.60p 264.27p 267.50p 74788
22/11/2021 264.00p 272.52p 260.00p 264.50p 40661
19/11/2021 264.00p 273.00p 262.00p 262.00p 12987
18/11/2021 264.00p 273.00p 262.71p 264.50p 16802
17/11/2021 276.00p 270.12p 266.00p 266.00p 6657
16/11/2021 276.00p 276.00p 264.74p 269.50p 41850
15/11/2021 268.00p 273.32p 267.00p 270.50p 33050
12/11/2021 263.00p 275.00p 266.12p 269.00p 35531
11/11/2021 263.00p 269.71p 265.00p 268.00p 42526
10/11/2021 263.00p 269.00p 263.00p 266.00p 14442
09/11/2021 263.00p 272.00p 260.90p 264.00p 16463
08/11/2021 268.00p 268.00p 263.25p 265.50p 30490
05/11/2021 264.00p 270.94p 263.00p 266.00p 59899
04/11/2021 264.00p 268.25p 263.36p 267.00p 38743
03/11/2021 264.00p 269.01p 261.00p 266.50p 62823
02/11/2021 259.00p 267.00p 259.00p 263.50p 65408
01/11/2021 261.00p 265.93p 256.89p 263.50p 38912
29/10/2021 260.00p 257.00p 252.00p 256.50p 41602
28/10/2021 260.00p 263.50p 253.00p 257.50p 35304
27/10/2021 261.00p 264.80p 259.64p 263.50p 24377
26/10/2021 261.00p 264.90p 261.00p 264.00p 16584
25/10/2021 260.00p 265.19p 260.00p 264.00p 12286
22/10/2021 258.00p 266.42p 258.00p 263.00p 25802
21/10/2021 257.00p 265.47p 259.58p 263.00p 24164
20/10/2021 257.00p 264.72p 257.00p 263.00p 23741
19/10/2021 257.00p 264.59p 252.90p 262.00p 22370
18/10/2021 256.00p 261.00p 249.00p 258.00p 28091
15/10/2021 265.00p 266.50p 260.73p 262.00p 17810
14/10/2021 254.00p 263.65p 254.00p 257.50p 19645
13/10/2021 254.00p 263.87p 248.65p 256.00p 9069
12/10/2021 260.00p 259.41p 247.00p 255.00p 28902
11/10/2021 260.00p 260.00p 252.43p 256.50p 81019
08/10/2021 260.00p 268.00p 251.00p 256.00p 111696
07/10/2021 261.00p 268.00p 254.47p 255.00p 46713
06/10/2021 260.00p 267.00p 251.00p 259.50p 83072
05/10/2021 266.00p 271.57p 264.91p 267.50p 11001
04/10/2021 266.00p 268.50p 262.00p 268.00p 33857
01/10/2021 267.00p 269.00p 260.00p 264.50p 29619
30/09/2021 269.00p 274.00p 268.00p 269.50p 24164
29/09/2021 272.00p 286.00p 269.00p 271.50p 7672
28/09/2021 272.00p 279.00p 269.00p 271.00p 14490
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

*Close Price adjusted for both dividends and splits