Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/09/2019 258.76p 260.50p 257.36p 260.50p 14044
18/09/2019 261.00p 261.00p 257.95p 259.50p 8024
17/09/2019 262.00p 262.00p 257.14p 260.00p 19805
16/09/2019 258.00p 260.60p 257.30p 260.00p 29895
13/09/2019 258.00p 260.50p 255.00p 260.00p 16545
12/09/2019 262.00p 262.00p 257.00p 258.50p 12904
11/09/2019 261.00p 261.00p 258.00p 259.00p 33440
10/09/2019 259.58p 259.58p 258.50p 258.50p 5728
09/09/2019 260.00p 262.08p 257.00p 258.50p 22422
06/09/2019 260.00p 261.00p 257.00p 261.00p 19003
05/09/2019 260.00p 262.25p 258.83p 259.50p 10332
04/09/2019 260.15p 261.07p 259.47p 260.50p 7533
03/09/2019 260.83p 260.83p 259.00p 260.50p 11640
02/09/2019 260.00p 263.60p 259.20p 261.00p 42884
30/08/2019 258.00p 263.40p 253.14p 261.00p 20850
29/08/2019 253.00p 257.00p 253.00p 255.00p 28424
28/08/2019 257.00p 257.00p 255.70p 256.00p 9099
27/08/2019 255.15p 257.00p 255.15p 256.00p 16191
23/08/2019 257.00p 257.00p 255.00p 255.00p 16947
22/08/2019 255.01p 258.93p 252.00p 256.00p 14301
21/08/2019 258.00p 258.00p 253.82p 256.00p 14622
20/08/2019 257.00p 257.00p 253.82p 254.50p 20496
19/08/2019 252.80p 257.00p 252.80p 255.00p 42031
16/08/2019 250.00p 254.50p 247.00p 252.50p 25767
15/08/2019 254.00p 257.12p 247.30p 251.00p 28166
14/08/2019 264.00p 270.48p 253.36p 256.00p 37374
13/08/2019 266.48p 269.50p 262.35p 269.50p 15526
12/08/2019 268.58p 268.58p 263.00p 266.50p 34396
09/08/2019 264.42p 267.94p 264.40p 264.50p 24569
08/08/2019 264.93p 267.00p 260.82p 264.50p 15098
07/08/2019 255.42p 262.93p 255.42p 259.00p 11679
06/08/2019 253.00p 257.00p 252.95p 255.00p 24911
05/08/2019 255.10p 256.70p 247.40p 251.00p 60507
02/08/2019 254.77p 260.88p 254.77p 258.00p 25786
01/08/2019 263.00p 266.80p 263.00p 265.50p 19484
31/07/2019 272.00p 272.00p 265.55p 267.50p 16822
30/07/2019 268.00p 272.49p 266.30p 268.00p 25124
29/07/2019 263.40p 270.44p 263.40p 269.00p 42234
26/07/2019 264.00p 264.00p 262.44p 264.00p 19957
25/07/2019 264.00p 265.02p 264.00p 265.00p 4637
24/07/2019 267.04p 267.04p 264.00p 266.00p 15642
23/07/2019 267.00p 267.50p 265.00p 267.50p 9950
22/07/2019 267.00p 269.80p 265.00p 265.00p 9647
19/07/2019 268.00p 272.00p 267.16p 272.00p 12095
18/07/2019 268.64p 268.64p 267.00p 268.00p 8727
17/07/2019 269.00p 271.85p 267.00p 269.50p 41422
16/07/2019 270.71p 272.28p 269.00p 272.00p 26349
15/07/2019 270.00p 274.95p 269.00p 270.50p 42011
12/07/2019 275.00p 275.00p 272.00p 274.00p 11598
11/07/2019 273.00p 280.00p 272.00p 274.00p 36205
10/07/2019 271.00p 277.67p 271.00p 274.50p 16409
09/07/2019 277.00p 277.00p 273.00p 275.00p 15304
08/07/2019 275.00p 277.00p 274.33p 275.50p 19657
05/07/2019 276.00p 280.00p 276.00p 276.00p 19714
04/07/2019 280.00p 283.00p 277.16p 278.00p 18946
03/07/2019 279.03p 285.00p 279.03p 281.00p 21266
02/07/2019 280.00p 282.00p 276.66p 280.00p 40834
01/07/2019 277.34p 279.00p 273.07p 277.00p 27259
28/06/2019 275.00p 278.00p 272.75p 275.00p 22694
27/06/2019 272.75p 274.52p 272.00p 272.50p 31373
26/06/2019 275.00p 275.00p 272.75p 273.50p 17644
25/06/2019 273.00p 275.00p 272.00p 273.50p 28293
24/06/2019 273.00p 276.56p 273.00p 275.00p 21965
21/06/2019 275.00p 275.00p 273.35p 274.00p 15180
20/06/2019 275.00p 276.00p 272.00p 274.00p 49167
19/06/2019 275.00p 279.08p 272.00p 274.00p 61603
18/06/2019 273.00p 277.00p 270.64p 276.00p 39298
17/06/2019 273.00p 274.00p 270.48p 271.50p 21769
14/06/2019 270.00p 272.52p 268.64p 270.00p 80521
13/06/2019 272.00p 272.52p 270.32p 271.50p 53275
12/06/2019 272.59p 272.99p 270.00p 271.50p 77644
11/06/2019 275.00p 275.00p 270.05p 272.50p 15485
10/06/2019 273.00p 273.00p 269.00p 271.50p 15996
07/06/2019 273.00p 274.65p 268.00p 271.00p 40896
06/06/2019 271.00p 272.56p 265.60p 270.00p 26412
05/06/2019 267.00p 268.80p 264.75p 267.00p 16423
04/06/2019 264.00p 267.00p 264.00p 266.50p 6749
03/06/2019 266.00p 268.40p 264.77p 267.50p 51173
31/05/2019 274.34p 274.34p 268.00p 269.00p 40748
30/05/2019 277.00p 277.00p 271.00p 273.00p 45093
29/05/2019 271.57p 274.53p 270.00p 271.00p 20996
28/05/2019 279.84p 279.84p 275.50p 275.50p 10605
24/05/2019 272.00p 280.00p 272.00p 276.50p 35474
23/05/2019 277.12p 277.12p 270.40p 274.00p 34837
22/05/2019 275.00p 281.00p 275.00p 276.00p 25638
21/05/2019 274.00p 275.00p 270.34p 273.50p 45958
20/05/2019 273.00p 273.00p 268.30p 269.50p 33920
17/05/2019 271.78p 273.00p 271.50p 271.50p 9135
16/05/2019 273.00p 273.00p 272.50p 272.50p 6542
15/05/2019 272.00p 272.98p 268.00p 271.00p 13071
14/05/2019 269.75p 270.00p 266.00p 270.00p 12215
13/05/2019 269.00p 271.22p 266.26p 266.50p 34311
10/05/2019 270.08p 272.70p 269.90p 270.50p 43366
09/05/2019 272.00p 272.00p 268.72p 270.50p 27452
08/05/2019 269.00p 274.00p 269.00p 271.00p 20574
07/05/2019 275.65p 276.78p 272.00p 272.00p 19883
03/05/2019 276.00p 277.00p 272.48p 273.00p 39361
02/05/2019 274.00p 275.78p 272.00p 272.00p 25477
01/05/2019 272.75p 274.45p 272.50p 272.50p 21762
30/04/2019 273.00p 274.66p 268.00p 273.00p 60281
29/04/2019 270.19p 272.40p 267.33p 270.00p 24406
26/04/2019 268.00p 270.78p 266.00p 270.00p 35790
25/04/2019 268.00p 272.60p 266.28p 269.00p 33270
24/04/2019 271.00p 272.40p 268.00p 271.00p 48724
23/04/2019 272.60p 273.93p 269.15p 272.50p 100429
18/04/2019 272.23p 272.33p 264.00p 268.00p 39239
17/04/2019 271.70p 271.70p 266.66p 269.00p 23428
16/04/2019 271.00p 271.00p 264.00p 268.50p 44805
15/04/2019 268.00p 268.19p 263.00p 263.50p 83830
12/04/2019 268.00p 268.78p 264.08p 266.00p 24953
11/04/2019 267.60p 267.60p 264.00p 266.00p 36736
10/04/2019 264.60p 267.00p 264.00p 267.00p 15071
09/04/2019 267.00p 271.79p 264.00p 267.00p 60567
08/04/2019 272.00p 274.20p 267.00p 271.00p 94051
05/04/2019 269.25p 271.83p 268.30p 269.00p 56956
04/04/2019 268.20p 271.68p 265.66p 268.50p 33269
03/04/2019 271.00p 277.00p 271.00p 273.50p 33860
02/04/2019 269.00p 274.00p 269.00p 272.50p 19721
01/04/2019 273.00p 274.00p 268.08p 271.00p 26791
29/03/2019 269.00p 269.00p 266.06p 267.00p 22577
28/03/2019 260.00p 268.30p 260.00p 265.50p 37953
27/03/2019 257.00p 263.00p 257.00p 261.00p 36450
26/03/2019 259.00p 260.00p 256.50p 260.00p 49533
25/03/2019 258.00p 258.00p 252.00p 254.50p 24835
22/03/2019 260.00p 263.00p 256.00p 257.00p 40411
21/03/2019 266.00p 266.00p 262.50p 264.00p 18891
20/03/2019 262.00p 266.00p 262.00p 262.50p 19977
19/03/2019 259.00p 266.00p 258.66p 263.00p 40829
18/03/2019 260.20p 262.00p 257.66p 260.00p 17615
15/03/2019 258.95p 259.60p 257.26p 259.00p 23035
14/03/2019 256.00p 258.54p 255.00p 258.50p 23412
13/03/2019 256.08p 258.95p 255.62p 258.50p 14341
12/03/2019 259.13p 260.13p 257.26p 259.50p 18117
11/03/2019 254.12p 260.13p 254.12p 258.50p 32751
08/03/2019 254.00p 257.70p 253.06p 256.00p 11789
07/03/2019 260.78p 261.78p 258.35p 260.50p 6283
06/03/2019 258.66p 262.40p 258.00p 262.00p 37257
05/03/2019 262.79p 263.19p 258.60p 262.00p 40724
04/03/2019 258.80p 263.20p 258.80p 261.00p 20869
01/03/2019 257.12p 262.04p 257.12p 260.00p 19728
28/02/2019 260.04p 260.04p 255.00p 258.00p 24590
27/02/2019 261.67p 261.67p 256.66p 260.00p 43865
26/02/2019 253.00p 261.65p 253.00p 259.00p 36093
25/02/2019 258.00p 258.84p 253.03p 256.00p 32236
22/02/2019 255.88p 257.02p 250.00p 253.00p 24021
21/02/2019 250.00p 255.40p 250.00p 253.00p 27258
20/02/2019 255.00p 255.04p 250.00p 253.00p 43996
19/02/2019 255.50p 255.50p 251.65p 253.50p 7421
18/02/2019 256.00p 256.00p 251.50p 253.50p 43734
15/02/2019 254.32p 254.71p 253.33p 254.50p 22129
14/02/2019 254.78p 254.78p 253.00p 254.50p 37872
13/02/2019 256.00p 256.00p 253.33p 254.50p 32524
12/02/2019 254.94p 255.50p 252.06p 254.00p 28417
11/02/2019 254.00p 256.10p 252.00p 254.00p 20579
08/02/2019 254.00p 255.94p 252.00p 254.00p 15685
07/02/2019 259.97p 259.97p 254.60p 257.00p 12856
06/02/2019 256.00p 261.00p 255.80p 259.00p 36117
05/02/2019 255.00p 260.93p 252.96p 259.50p 54643
04/02/2019 252.00p 258.00p 251.00p 253.50p 45310
01/02/2019 256.40p 258.55p 252.56p 255.00p 23545
31/01/2019 253.00p 255.94p 251.56p 253.00p 13559
30/01/2019 253.00p 253.80p 250.00p 251.50p 11792
29/01/2019 247.80p 251.45p 247.44p 250.50p 23034
28/01/2019 248.49p 249.49p 246.44p 248.00p 45379
25/01/2019 250.50p 250.50p 249.00p 250.50p 23174
24/01/2019 251.00p 251.00p 248.30p 250.00p 5688
23/01/2019 249.00p 255.00p 248.44p 250.00p 38292
22/01/2019 254.00p 256.14p 248.70p 251.50p 52753
21/01/2019 247.00p 253.00p 245.57p 250.50p 39165
18/01/2019 244.00p 246.00p 239.55p 242.50p 42504
17/01/2019 241.00p 241.00p 238.04p 238.50p 7616
16/01/2019 239.00p 241.00p 238.53p 239.00p 6661
15/01/2019 242.00p 242.00p 239.50p 240.50p 11486
14/01/2019 240.50p 240.50p 235.48p 238.00p 63737
11/01/2019 240.00p 242.00p 237.81p 239.00p 31019
10/01/2019 239.30p 242.50p 238.00p 241.50p 37675
09/01/2019 240.00p 242.50p 239.55p 242.00p 16419
08/01/2019 241.94p 243.37p 235.98p 240.50p 40515
07/01/2019 239.45p 241.94p 238.15p 239.00p 6700
04/01/2019 238.00p 239.00p 232.30p 237.50p 44490
03/01/2019 232.00p 237.00p 229.52p 233.00p 27473
02/01/2019 234.00p 238.00p 231.16p 236.50p 32012
31/12/2018 233.00p 234.00p 230.50p 230.50p 5879
28/12/2018 231.00p 232.80p 230.50p 230.50p 11141
27/12/2018 229.00p 234.70p 229.00p 229.50p 5367
24/12/2018 232.75p 232.75p 231.00p 231.00p 2689
21/12/2018 232.00p 234.00p 229.31p 231.50p 32947
20/12/2018 231.00p 232.50p 226.58p 231.50p 43713
19/12/2018 232.20p 235.34p 230.33p 231.50p 7369
18/12/2018 229.20p 231.50p 226.90p 229.00p 42429
17/12/2018 229.00p 235.75p 228.00p 230.00p 14847
14/12/2018 234.00p 234.00p 231.20p 232.50p 20483
13/12/2018 235.00p 235.85p 230.13p 234.50p 42721
12/12/2018 228.55p 233.00p 228.55p 232.50p 21740
11/12/2018 229.75p 232.60p 227.50p 231.50p 24780
10/12/2018 227.00p 233.00p 226.00p 228.50p 53737
07/12/2018 234.17p 234.28p 229.76p 232.50p 29384
06/12/2018 234.00p 238.45p 228.41p 228.50p 46338
05/12/2018 237.00p 240.45p 235.77p 238.50p 24718
04/12/2018 242.00p 242.00p 239.40p 241.00p 17217

*Close Price adjusted for both dividends and splits