Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/03/2020 247.00p 253.75p 247.00p 248.50p 71890
09/03/2020 235.00p 250.00p 227.12p 246.00p 68533
06/03/2020 259.00p 265.00p 253.12p 255.00p 28048
05/03/2020 265.00p 268.20p 258.00p 262.50p 48291
04/03/2020 266.00p 269.40p 263.20p 265.50p 37189
03/03/2020 271.00p 272.10p 262.00p 262.00p 35336
02/03/2020 262.00p 268.55p 256.42p 263.50p 68134
28/02/2020 255.00p 256.69p 248.00p 254.50p 126876
27/02/2020 269.00p 268.55p 258.26p 265.00p 49616
26/02/2020 269.00p 272.00p 251.00p 271.00p 101911
25/02/2020 277.00p 278.21p 270.00p 270.50p 42139
24/02/2020 280.00p 284.00p 274.00p 275.00p 113996
21/02/2020 288.00p 288.04p 282.72p 285.00p 28261
20/02/2020 288.00p 288.40p 285.48p 287.50p 29224
19/02/2020 280.00p 287.56p 280.05p 286.00p 69427
18/02/2020 280.00p 284.82p 279.90p 282.50p 32237
17/02/2020 280.00p 285.08p 280.13p 284.00p 55316
14/02/2020 280.00p 286.97p 280.00p 282.00p 19919
13/02/2020 289.00p 287.49p 281.15p 284.50p 43065
12/02/2020 289.00p 289.00p 282.21p 287.00p 34033
11/02/2020 287.00p 286.88p 281.14p 284.50p 42894
10/02/2020 287.00p 287.00p 281.00p 284.50p 32102
07/02/2020 290.00p 290.00p 282.88p 285.50p 35719
06/02/2020 290.00p 290.00p 286.48p 287.50p 33110
05/02/2020 287.00p 287.89p 284.80p 286.50p 49685
04/02/2020 284.00p 286.75p 282.50p 284.50p 38439
03/02/2020 284.00p 284.00p 279.00p 284.00p 39511
31/01/2020 284.00p 284.72p 280.12p 281.50p 44177
30/01/2020 284.00p 285.34p 278.60p 281.50p 21719
29/01/2020 284.00p 286.00p 283.40p 284.50p 41981
28/01/2020 283.00p 286.82p 281.00p 285.00p 51065
27/01/2020 283.00p 286.40p 280.00p 281.50p 42703
24/01/2020 290.00p 292.00p 288.99p 290.50p 41361
23/01/2020 290.00p 287.50p 284.00p 287.00p 9678
22/01/2020 290.00p 289.00p 288.50p 288.50p 3972
21/01/2020 290.00p 290.00p 285.00p 288.00p 31536
20/01/2020 294.00p 292.95p 290.86p 292.50p 39841
17/01/2020 294.00p 292.02p 290.00p 292.00p 22281
16/01/2020 294.00p 292.02p 290.00p 292.00p 20478
15/01/2020 294.00p 292.70p 292.00p 292.00p 24274
14/01/2020 294.00p 294.90p 289.55p 291.50p 21042
13/01/2020 289.00p 292.70p 289.05p 291.50p 29237
10/01/2020 289.00p 291.95p 289.05p 291.50p 6008
09/01/2020 289.00p 292.25p 287.91p 291.50p 22582
08/01/2020 291.00p 291.99p 289.00p 291.50p 18881
07/01/2020 292.00p 293.56p 290.18p 292.50p 26092
06/01/2020 294.00p 294.50p 291.01p 294.50p 27498
03/01/2020 294.00p 295.20p 292.05p 294.50p 16653
02/01/2020 294.00p 296.17p 292.05p 294.50p 265076
31/12/2019 294.00p 297.83p 295.50p 295.50p 3942
30/12/2019 294.00p 298.00p 293.72p 296.00p 19261
27/12/2019 294.00p 299.34p 292.96p 298.50p 20405
24/12/2019 294.00p 298.50p 297.36p 298.50p 14795
23/12/2019 294.00p 299.46p 293.12p 296.50p 42169
20/12/2019 290.00p 295.79p 294.00p 294.00p 18864
19/12/2019 290.00p 295.79p 291.72p 295.50p 43239
18/12/2019 290.00p 295.18p 290.84p 293.50p 17424
17/12/2019 290.00p 296.44p 291.70p 294.50p 37613
16/12/2019 290.00p 296.16p 284.70p 295.00p 79489
13/12/2019 288.00p 292.70p 283.00p 283.00p 61875
12/12/2019 276.00p 284.00p 277.06p 284.00p 16225
11/12/2019 276.00p 282.65p 278.40p 280.50p 14317
10/12/2019 276.00p 283.65p 277.12p 279.50p 18752
09/12/2019 276.00p 282.65p 277.00p 281.50p 27694
06/12/2019 276.00p 281.70p 275.05p 279.00p 21330
05/12/2019 277.00p 278.97p 276.00p 277.50p 3832
04/12/2019 277.00p 279.55p 271.60p 278.00p 21521
03/12/2019 280.00p 280.64p 273.96p 274.00p 11858
02/12/2019 280.00p 283.77p 276.00p 278.00p 37878
29/11/2019 280.00p 280.56p 277.00p 279.00p 39389
28/11/2019 278.00p 279.95p 276.25p 278.50p 5276
27/11/2019 278.00p 283.00p 278.00p 280.50p 25480
26/11/2019 276.00p 279.00p 276.00p 279.00p 11330
25/11/2019 274.00p 282.88p 274.00p 277.50p 46593
22/11/2019 270.00p 273.80p 270.64p 272.00p 17167
21/11/2019 270.00p 273.23p 268.49p 271.00p 6329
20/11/2019 270.00p 274.12p 267.56p 271.50p 7675
19/11/2019 270.00p 273.13p 269.07p 271.00p 6244
18/11/2019 270.00p 276.00p 270.00p 272.50p 15652
15/11/2019 271.28p 273.50p 269.80p 273.50p 9518
14/11/2019 271.28p 272.00p 268.06p 272.00p 5868
13/11/2019 271.28p 271.00p 267.07p 271.00p 5061
12/11/2019 271.28p 273.00p 269.00p 273.00p 38488
11/11/2019 272.00p 274.95p 269.06p 272.00p 33946
08/11/2019 280.00p 280.00p 271.53p 275.00p 18954
07/11/2019 272.60p 277.20p 272.60p 276.00p 24124
06/11/2019 267.00p 273.00p 267.00p 270.50p 21224
05/11/2019 273.48p 273.48p 269.00p 272.50p 10311
04/11/2019 270.00p 274.00p 269.00p 273.00p 39942
01/11/2019 268.08p 272.50p 268.00p 272.50p 4806
31/10/2019 268.80p 272.92p 268.00p 272.00p 64392
30/10/2019 270.00p 276.00p 268.80p 272.00p 33137
29/10/2019 266.00p 270.00p 265.03p 266.00p 24403
28/10/2019 265.00p 267.00p 259.12p 263.50p 39926
25/10/2019 260.12p 264.04p 259.96p 262.00p 6990
24/10/2019 263.00p 265.04p 262.00p 262.00p 22014
23/10/2019 261.52p 263.02p 261.50p 263.00p 12902
22/10/2019 260.00p 262.02p 259.05p 261.50p 23596
21/10/2019 262.00p 262.00p 257.00p 261.00p 37441
18/10/2019 258.00p 261.24p 257.00p 259.50p 37524
17/10/2019 259.55p 265.30p 258.48p 261.50p 55550
16/10/2019 260.00p 266.88p 259.00p 260.00p 13319
15/10/2019 260.00p 267.00p 260.00p 264.50p 8185
14/10/2019 264.00p 264.00p 257.12p 262.00p 38771
11/10/2019 259.00p 262.00p 256.98p 259.50p 17896
10/10/2019 258.45p 258.45p 254.70p 256.00p 11945
09/10/2019 257.45p 257.45p 254.42p 255.50p 3090
08/10/2019 258.85p 258.85p 254.40p 254.50p 15235
07/10/2019 254.00p 257.12p 253.03p 256.00p 25782
04/10/2019 253.00p 256.00p 251.00p 256.00p 19906
03/10/2019 255.50p 255.50p 250.40p 254.00p 24843
02/10/2019 260.56p 260.56p 256.00p 256.00p 11418
01/10/2019 261.00p 264.52p 261.00p 261.50p 13125
30/09/2019 259.41p 264.50p 259.41p 263.00p 39703
27/09/2019 259.00p 261.50p 256.04p 261.50p 28583
26/09/2019 259.40p 259.40p 255.30p 257.00p 18245
25/09/2019 255.00p 258.70p 254.14p 257.00p 17425
24/09/2019 260.00p 260.00p 258.44p 258.50p 11553
23/09/2019 259.04p 259.50p 257.66p 259.50p 13581
20/09/2019 260.00p 260.50p 258.76p 260.50p 10859

*Close Price adjusted for both dividends and splits