Share plc (SHRE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Share plc

Date Open High Low Close* Volume
27/10/2011 23.00p 24.55p 23.00p 23.50p 27467
26/10/2011 23.00p 23.90p 23.00p 23.00p 4795
25/10/2011 23.00p 23.70p 23.00p 23.00p 4104
24/10/2011 23.00p 23.00p 22.75p 23.00p 1668
21/10/2011 23.00p 23.25p 23.00p 23.00p 0
20/10/2011 23.00p 23.25p 23.00p 23.00p 6980
19/10/2011 23.00p 23.00p 22.75p 23.00p 0
18/10/2011 23.00p 23.00p 22.75p 23.00p 83
17/10/2011 23.00p 23.85p 23.00p 23.00p 386
14/10/2011 23.00p 23.80p 23.00p 23.00p 300
13/10/2011 23.00p 23.75p 23.00p 23.00p 2700
12/10/2011 23.00p 23.80p 22.20p 23.00p 542
11/10/2011 23.00p 23.80p 23.00p 23.00p 1113
10/10/2011 23.75p 24.75p 23.00p 23.00p 12337
07/10/2011 23.50p 24.75p 23.50p 23.75p 2364
06/10/2011 23.50p 24.70p 23.50p 23.50p 450
05/10/2011 23.50p 23.50p 22.30p 23.50p 10000
04/10/2011 23.50p 23.50p 22.30p 23.50p 10031
03/10/2011 23.50p 23.50p 22.30p 23.50p 37
30/09/2011 23.50p 23.50p 22.30p 23.50p 2504
29/09/2011 23.50p 23.50p 22.30p 23.50p 805
28/09/2011 23.50p 23.50p 22.30p 23.50p 470
27/09/2011 23.50p 23.50p 22.30p 23.50p 328
26/09/2011 23.50p 23.50p 22.30p 23.50p 9957
23/09/2011 23.50p 23.50p 22.30p 23.50p 431
22/09/2011 23.50p 23.75p 23.50p 23.50p 7961
21/09/2011 23.50p 24.70p 22.28p 23.50p 3734
20/09/2011 23.50p 24.70p 22.30p 23.50p 3014
19/09/2011 23.50p 24.70p 22.30p 23.50p 1067
16/09/2011 23.50p 24.70p 22.30p 23.50p 278
15/09/2011 23.50p 24.70p 22.30p 23.50p 8043
14/09/2011 23.50p 23.50p 22.30p 23.50p 3201
13/09/2011 23.50p 23.50p 22.30p 23.50p 198
12/09/2011 23.50p 24.70p 22.30p 23.50p 198
09/09/2011 23.50p 24.70p 22.30p 23.50p 2240
08/09/2011 23.50p 24.70p 23.50p 23.50p 1130
07/09/2011 23.50p 23.50p 22.30p 23.50p 2346
06/09/2011 23.50p 24.70p 22.85p 23.50p 732
05/09/2011 23.00p 24.85p 22.85p 23.50p 4775
02/09/2011 23.00p 23.00p 22.85p 23.00p 7909
01/09/2011 23.00p 23.00p 22.88p 23.00p 118
31/08/2011 23.00p 24.00p 22.85p 23.00p 6232
30/08/2011 23.00p 23.00p 22.40p 23.00p 235
26/08/2011 23.00p 24.00p 22.70p 23.00p 546
25/08/2011 23.00p 24.00p 23.00p 23.00p 2047
24/08/2011 23.00p 23.40p 23.00p 23.00p 2065
23/08/2011 23.50p 23.50p 22.00p 23.00p 8209
22/08/2011 23.50p 24.25p 22.00p 23.50p 547
19/08/2011 23.50p 24.40p 22.00p 23.50p 2513
18/08/2011 23.50p 23.50p 22.30p 23.50p 8783
17/08/2011 23.50p 24.40p 23.05p 23.50p 712
16/08/2011 23.75p 24.40p 22.50p 23.50p 5921
15/08/2011 23.75p 24.40p 22.50p 23.75p 799
12/08/2011 23.75p 24.40p 22.50p 23.75p 4174
11/08/2011 23.75p 25.25p 22.50p 23.75p 13386
10/08/2011 23.75p 24.45p 22.75p 23.75p 505
09/08/2011 23.75p 25.00p 22.75p 23.75p 2333
08/08/2011 24.25p 25.50p 23.00p 24.25p 5456
05/08/2011 24.25p 25.50p 23.00p 24.25p 4690
04/08/2011 25.00p 25.00p 24.00p 25.00p 241
03/08/2011 25.50p 25.70p 24.00p 25.00p 1893
02/08/2011 25.75p 26.45p 24.75p 25.50p 48520
01/08/2011 25.75p 26.45p 24.75p 25.75p 9659
29/07/2011 25.75p 27.00p 24.75p 25.75p 5920
28/07/2011 25.75p 26.45p 25.75p 25.75p 1132
27/07/2011 25.75p 26.45p 24.60p 25.75p 4022
26/07/2011 25.25p 25.75p 24.61p 25.75p 1664
25/07/2011 25.25p 25.60p 24.61p 25.25p 44429
22/07/2011 25.25p 25.62p 25.25p 25.25p 2790
21/07/2011 25.25p 25.62p 25.25p 25.25p 1246
20/07/2011 25.25p 25.62p 25.25p 25.25p 1028
19/07/2011 25.25p 25.62p 25.25p 25.25p 262
18/07/2011 25.25p 25.62p 24.58p 25.25p 4517
15/07/2011 25.25p 25.70p 24.58p 25.25p 3602
14/07/2011 25.25p 25.80p 24.58p 25.25p 11587
13/07/2011 25.25p 25.70p 24.58p 25.25p 492
12/07/2011 25.25p 25.70p 24.58p 25.25p 6190
11/07/2011 25.00p 25.70p 24.58p 25.25p 2048
08/07/2011 25.00p 25.70p 25.00p 25.00p 727
07/07/2011 25.00p 25.74p 24.10p 25.00p 11924
06/07/2011 25.00p 25.74p 23.93p 25.00p 16842
05/07/2011 25.00p 25.70p 25.00p 25.00p 823
04/07/2011 25.00p 25.00p 24.10p 25.00p 2321
01/07/2011 25.00p 25.00p 24.10p 25.00p 646
30/06/2011 25.00p 25.00p 24.03p 25.00p 7765
29/06/2011 25.00p 25.00p 24.10p 25.00p 774
28/06/2011 25.00p 25.00p 24.10p 25.00p 11141
27/06/2011 25.00p 25.00p 24.10p 25.00p 3300
24/06/2011 25.00p 25.25p 24.10p 25.00p 100903
23/06/2011 25.00p 25.25p 24.10p 25.00p 11337
22/06/2011 25.00p 25.00p 24.10p 25.00p 521
21/06/2011 25.00p 25.70p 24.10p 25.00p 5170
20/06/2011 25.00p 25.74p 24.20p 25.00p 4556
17/06/2011 25.00p 25.74p 25.00p 25.00p 4676
16/06/2011 25.00p 26.00p 24.50p 25.00p 56028
15/06/2011 24.50p 26.83p 24.50p 25.00p 25040
14/06/2011 24.50p 26.00p 24.40p 24.50p 84118
13/06/2011 24.50p 26.00p 23.80p 24.50p 6907
10/06/2011 24.50p 25.90p 23.80p 24.50p 50932
09/06/2011 24.50p 25.90p 23.75p 24.50p 2552
08/06/2011 24.25p 25.90p 23.63p 24.50p 17274
07/06/2011 24.25p 25.50p 24.25p 24.25p 26975
06/06/2011 23.75p 25.50p 23.75p 24.25p 15421
03/06/2011 23.75p 25.00p 23.75p 23.75p 90100
02/06/2011 23.75p 25.00p 23.75p 23.75p 46
01/06/2011 23.75p 25.00p 23.75p 23.75p 100
31/05/2011 24.00p 24.00p 23.26p 23.75p 3752
27/05/2011 24.00p 24.00p 21.25p 24.00p 68542
26/05/2011 24.00p 25.00p 23.26p 24.00p 14270
25/05/2011 24.00p 25.00p 23.26p 24.00p 386
24/05/2011 24.00p 25.00p 23.26p 24.00p 869
23/05/2011 23.75p 25.00p 23.26p 24.00p 6109
20/05/2011 23.75p 25.00p 23.75p 23.75p 757
19/05/2011 23.75p 25.00p 23.75p 23.75p 50
18/05/2011 24.50p 24.50p 23.75p 23.75p 153
17/05/2011 24.50p 24.50p 24.50p 24.50p 0
16/05/2011 24.50p 24.50p 24.50p 24.50p 0
13/05/2011 24.50p 24.50p 24.50p 24.50p 0
12/05/2011 24.50p 25.00p 23.50p 24.50p 0
11/05/2011 24.50p 25.00p 23.50p 24.50p 0
10/05/2011 24.50p 25.00p 23.50p 24.50p 0
09/05/2011 24.50p 25.00p 23.50p 24.50p 0
06/05/2011 24.50p 25.00p 23.50p 24.50p 0
05/05/2011 24.50p 25.00p 23.50p 24.50p 0
04/05/2011 23.50p 25.00p 23.50p 24.50p 0
03/05/2011 23.50p 25.00p 23.50p 24.50p 80
28/04/2011 24.50p 25.00p 23.50p 24.50p 0
27/04/2011 23.50p 25.00p 23.50p 24.50p 615
26/04/2011 24.50p 25.32p 24.00p 24.50p 19193
21/04/2011 24.00p 24.70p 24.00p 24.00p 497
20/04/2011 24.00p 24.70p 23.00p 24.00p 4860
19/04/2011 24.00p 24.70p 23.00p 24.00p 2383
18/04/2011 24.00p 24.40p 23.00p 24.00p 1601
15/04/2011 24.00p 24.40p 23.00p 24.00p 1496
14/04/2011 24.50p 24.50p 24.00p 24.50p 479
13/04/2011 24.50p 24.50p 24.00p 24.50p 851
12/04/2011 25.00p 25.00p 24.00p 24.50p 379
11/04/2011 25.00p 25.00p 24.00p 25.00p 8794
08/04/2011 25.00p 25.00p 24.00p 25.00p 93
07/04/2011 25.00p 25.00p 24.00p 25.00p 380
06/04/2011 26.00p 26.00p 24.00p 25.00p 4390
05/04/2011 26.00p 26.00p 25.00p 26.00p 2466
04/04/2011 26.00p 26.00p 25.30p 26.00p 14628
01/04/2011 26.00p 26.40p 25.26p 26.00p 90958
31/03/2011 26.00p 26.40p 25.26p 26.00p 11231
30/03/2011 26.00p 26.40p 25.26p 26.00p 11165
29/03/2011 26.00p 26.00p 25.26p 26.00p 1432
28/03/2011 26.00p 26.40p 25.26p 26.00p 2937
25/03/2011 26.00p 26.40p 25.26p 26.00p 82133
24/03/2011 26.00p 26.25p 25.01p 26.00p 6201
23/03/2011 26.00p 26.00p 25.00p 26.00p 1481
22/03/2011 26.00p 26.00p 25.00p 26.00p 4946
21/03/2011 26.00p 26.00p 25.00p 26.00p 4808
18/03/2011 26.00p 26.00p 25.00p 26.00p 745
17/03/2011 25.75p 26.00p 25.00p 26.00p 1379
16/03/2011 26.00p 26.25p 25.00p 25.75p 1756
15/03/2011 26.75p 26.75p 25.00p 26.00p 1594
14/03/2011 26.75p 26.75p 26.00p 26.75p 2415
11/03/2011 26.75p 27.00p 26.00p 26.75p 41007
10/03/2011 27.25p 27.56p 26.19p 26.75p 3708
09/03/2011 27.25p 27.56p 26.33p 27.25p 2654
08/03/2011 27.25p 27.55p 26.32p 27.25p 2038
07/03/2011 27.25p 27.55p 26.35p 27.25p 3596
04/03/2011 27.75p 27.56p 26.32p 27.25p 44847
03/03/2011 27.75p 28.06p 26.50p 27.75p 23225
02/03/2011 28.00p 28.25p 27.26p 28.00p 42888
01/03/2011 27.50p 28.00p 27.26p 28.00p 2284
28/02/2011 27.50p 27.75p 27.50p 27.50p 0
25/02/2011 27.50p 27.75p 27.50p 27.50p 81000
24/02/2011 27.50p 27.75p 27.50p 27.50p 0
23/02/2011 27.50p 27.75p 27.50p 27.50p 0
22/02/2011 27.50p 27.75p 27.50p 27.50p 0
21/02/2011 27.50p 27.75p 27.50p 27.50p 0
18/02/2011 27.50p 27.75p 27.50p 27.50p 80000
17/02/2011 27.50p 27.50p 26.39p 27.50p 0
16/02/2011 27.50p 27.50p 26.39p 27.50p 0
15/02/2011 27.50p 27.50p 26.39p 27.50p 39
14/02/2011 27.50p 27.75p 27.50p 27.50p 0
11/02/2011 27.75p 27.75p 27.50p 27.50p 60000
10/02/2011 26.39p 27.50p 26.39p 27.50p 17874
09/02/2011 27.50p 27.50p 26.39p 27.50p 0
08/02/2011 26.39p 27.50p 26.39p 27.50p 203
07/02/2011 26.39p 27.50p 26.39p 27.50p 3880
04/02/2011 27.75p 27.75p 26.39p 27.50p 80983
03/02/2011 27.50p 27.50p 26.15p 27.50p 0
02/02/2011 27.50p 27.50p 26.15p 27.50p 0
01/02/2011 27.50p 27.50p 26.15p 27.50p 123
31/01/2011 27.50p 27.50p 26.15p 27.50p 1930
28/01/2011 27.50p 27.75p 26.15p 27.50p 61051
27/01/2011 27.50p 27.50p 26.15p 27.50p 53
26/01/2011 27.50p 27.50p 26.15p 27.50p 2661
25/01/2011 27.50p 27.50p 26.15p 27.50p 3071
24/01/2011 27.50p 27.50p 26.15p 27.50p 1079
21/01/2011 27.50p 27.75p 26.15p 27.50p 60648
20/01/2011 27.50p 27.50p 26.15p 27.50p 25600
19/01/2011 27.50p 27.50p 26.45p 27.50p 1917
18/01/2011 27.50p 27.50p 26.45p 27.50p 443
17/01/2011 27.75p 27.75p 27.50p 27.50p 0
14/01/2011 27.75p 27.75p 27.50p 27.50p 80000
13/01/2011 26.45p 27.50p 26.45p 27.50p 63

*Close Price adjusted for both dividends and splits