Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits