Share plc (SHRE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/10/2015 32.00p 33.00p 31.40p 32.00p 15563
12/10/2015 32.00p 33.00p 31.40p 32.00p 566
09/10/2015 32.00p 33.00p 31.40p 32.00p 1480
08/10/2015 32.00p 32.90p 31.40p 32.00p 11796
07/10/2015 32.00p 32.90p 31.40p 32.00p 9087
06/10/2015 32.00p 32.90p 31.40p 32.00p 13708
05/10/2015 32.00p 32.90p 31.35p 32.00p 22365
02/10/2015 32.00p 32.35p 31.00p 32.00p 102762
01/10/2015 32.00p 32.35p 31.35p 32.00p 4279
30/09/2015 32.00p 32.35p 31.35p 32.00p 3347
29/09/2015 32.00p 32.40p 31.30p 32.00p 6540
28/09/2015 32.00p 32.40p 31.00p 32.00p 61780
25/09/2015 32.00p 32.40p 31.00p 32.00p 18185
24/09/2015 32.00p 32.40p 31.01p 32.00p 886
23/09/2015 32.00p 32.45p 31.00p 32.00p 9656
22/09/2015 32.00p 32.45p 31.02p 32.00p 8275
21/09/2015 30.75p 32.45p 30.75p 32.00p 33218
18/09/2015 30.75p 31.00p 30.75p 30.75p 4254
17/09/2015 30.75p 30.99p 30.75p 30.75p 754
16/09/2015 30.50p 31.00p 30.50p 30.75p 187027
15/09/2015 30.50p 30.89p 30.50p 30.50p 12416
14/09/2015 30.50p 30.89p 30.50p 30.50p 10640
11/09/2015 30.50p 30.89p 30.50p 30.50p 17578
10/09/2015 30.50p 30.95p 30.50p 30.50p 4150
09/09/2015 29.00p 31.50p 28.60p 30.50p 40472
08/09/2015 29.00p 29.98p 28.60p 29.00p 4138
07/09/2015 29.00p 30.00p 28.50p 29.00p 23184
04/09/2015 29.00p 29.00p 28.14p 29.00p 1850
03/09/2015 29.00p 29.30p 28.14p 29.00p 8611
02/09/2015 29.00p 29.30p 28.14p 29.00p 670
01/09/2015 28.75p 29.50p 27.63p 29.00p 9120
28/08/2015 27.50p 29.50p 27.45p 28.75p 93383
27/08/2015 27.50p 27.50p 27.05p 27.50p 18584
26/08/2015 27.50p 27.90p 27.00p 27.50p 35991
25/08/2015 27.25p 27.50p 27.00p 27.50p 8035
24/08/2015 27.63p 27.85p 26.75p 27.25p 29047
21/08/2015 27.63p 28.00p 27.26p 27.63p 135225
20/08/2015 28.25p 28.40p 27.40p 27.63p 16486
19/08/2015 28.50p 28.80p 27.00p 28.25p 14332
18/08/2015 30.13p 30.13p 28.00p 28.50p 77986
17/08/2015 30.13p 30.13p 29.50p 30.13p 34360
14/08/2015 30.13p 30.50p 29.50p 30.13p 42137
13/08/2015 30.13p 30.13p 30.00p 30.13p 535
12/08/2015 30.13p 30.15p 30.00p 30.13p 19060
11/08/2015 30.75p 30.99p 29.50p 30.13p 61636
10/08/2015 30.75p 30.99p 30.50p 30.75p 5722
07/08/2015 30.75p 30.99p 30.50p 30.75p 11903
06/08/2015 30.75p 30.99p 30.50p 30.75p 14578
05/08/2015 30.75p 31.00p 30.63p 30.75p 7823
04/08/2015 30.75p 31.00p 30.63p 30.75p 8097
03/08/2015 30.25p 31.00p 30.00p 30.75p 25120
31/07/2015 30.00p 31.00p 29.50p 30.25p 43995
30/07/2015 30.00p 31.00p 29.30p 30.00p 46745
29/07/2015 30.25p 31.00p 29.00p 30.00p 43131
28/07/2015 31.00p 31.00p 30.00p 31.00p 14255
27/07/2015 31.00p 31.50p 30.00p 31.00p 44070
24/07/2015 31.00p 31.50p 30.00p 31.00p 57644
23/07/2015 31.00p 31.00p 30.00p 31.00p 9587
22/07/2015 31.25p 31.25p 30.00p 31.00p 2138
21/07/2015 31.50p 31.50p 30.00p 31.25p 20439
20/07/2015 31.75p 31.75p 30.50p 31.50p 44602
17/07/2015 31.75p 32.00p 30.50p 31.50p 44187
16/07/2015 31.75p 31.75p 30.53p 31.75p 17814
15/07/2015 31.25p 31.75p 30.55p 31.75p 35924
14/07/2015 31.25p 31.68p 30.73p 31.25p 28463
13/07/2015 32.00p 32.70p 30.70p 31.25p 80668
10/07/2015 32.50p 32.50p 31.03p 32.00p 63018
09/07/2015 33.00p 33.05p 31.25p 32.50p 30541
08/07/2015 33.00p 33.05p 32.25p 33.00p 84635
07/07/2015 33.00p 33.10p 32.26p 33.00p 11846
06/07/2015 33.00p 33.15p 32.25p 33.00p 20446
03/07/2015 32.50p 33.20p 31.40p 33.00p 21801
02/07/2015 32.50p 33.20p 31.40p 32.50p 36401
01/07/2015 32.50p 33.19p 31.30p 32.50p 39459
30/06/2015 33.00p 33.40p 31.30p 32.50p 28374
29/06/2015 33.00p 33.40p 32.00p 33.00p 66680
26/06/2015 33.00p 33.45p 32.42p 33.00p 48171
25/06/2015 33.00p 33.25p 32.10p 33.00p 41549
24/06/2015 33.00p 33.29p 32.40p 33.00p 9145
23/06/2015 33.63p 33.63p 32.40p 33.00p 45654
22/06/2015 33.88p 33.88p 33.30p 33.63p 27377
19/06/2015 33.88p 33.90p 33.30p 33.88p 63549
18/06/2015 34.00p 34.15p 33.29p 33.88p 48061
17/06/2015 36.25p 36.54p 33.00p 34.00p 153468
16/06/2015 36.25p 36.70p 35.03p 36.25p 4651
15/06/2015 36.25p 36.70p 35.03p 36.25p 16080
12/06/2015 36.25p 36.75p 35.00p 36.25p 72054
11/06/2015 36.50p 37.38p 35.00p 36.25p 29850
10/06/2015 36.50p 37.45p 35.18p 36.50p 12663
09/06/2015 36.50p 37.45p 35.26p 36.50p 10328
08/06/2015 36.50p 37.45p 35.26p 36.50p 5879
05/06/2015 36.50p 36.50p 35.26p 36.50p 7998
04/06/2015 36.50p 37.70p 35.26p 36.50p 9689
03/06/2015 36.50p 37.70p 35.26p 36.50p 10558
02/06/2015 36.50p 37.83p 35.17p 36.50p 29533
01/06/2015 38.00p 38.35p 37.00p 38.00p 153455
29/05/2015 38.00p 38.35p 37.32p 38.00p 2162
28/05/2015 38.00p 38.35p 37.32p 38.00p 3560
27/05/2015 38.00p 38.39p 37.32p 38.00p 6096
26/05/2015 38.00p 38.45p 37.31p 38.00p 9070
22/05/2015 38.00p 38.96p 37.00p 38.00p 78129
21/05/2015 38.00p 38.94p 37.50p 38.00p 4714
20/05/2015 38.00p 38.85p 37.50p 38.00p 3672
19/05/2015 38.00p 38.80p 37.37p 38.00p 22516
18/05/2015 38.00p 38.80p 37.37p 38.00p 5110
15/05/2015 38.00p 38.96p 37.30p 38.00p 23019
14/05/2015 38.00p 38.96p 37.30p 38.00p 9955
13/05/2015 38.00p 38.90p 37.10p 38.00p 4624
12/05/2015 38.00p 38.90p 37.05p 38.00p 10376
11/05/2015 38.00p 38.50p 37.01p 38.00p 24104
08/05/2015 37.50p 38.00p 37.02p 37.75p 24332
07/05/2015 37.75p 38.00p 37.01p 37.50p 18317
06/05/2015 38.00p 38.40p 37.00p 37.75p 17044
05/05/2015 38.00p 38.40p 37.51p 38.00p 19046
01/05/2015 38.00p 38.44p 37.50p 38.00p 5647
30/04/2015 38.50p 38.50p 37.50p 38.00p 7839
29/04/2015 38.75p 38.80p 37.52p 38.50p 7752
28/04/2015 39.00p 39.00p 37.52p 38.75p 65812
27/04/2015 38.75p 39.00p 37.85p 38.75p 12386
24/04/2015 38.75p 39.00p 37.76p 38.75p 4606
23/04/2015 38.75p 39.00p 37.74p 38.75p 6209
22/04/2015 38.75p 39.41p 37.64p 38.75p 18808
21/04/2015 38.75p 39.45p 37.60p 38.75p 8423
20/04/2015 38.75p 39.50p 37.60p 38.75p 6923
17/04/2015 38.75p 39.96p 37.54p 38.75p 65425
16/04/2015 38.75p 39.66p 37.54p 38.75p 7578
15/04/2015 39.00p 39.73p 37.54p 38.75p 15616
14/04/2015 39.00p 39.89p 38.41p 39.00p 17044
13/04/2015 39.00p 40.00p 38.00p 39.00p 534708
10/04/2015 39.00p 40.00p 38.30p 39.00p 7275
09/04/2015 39.00p 39.99p 38.30p 39.00p 3447
08/04/2015 39.25p 40.00p 38.00p 39.00p 83089
07/04/2015 39.00p 39.90p 38.40p 39.25p 23258
02/04/2015 39.00p 39.90p 38.40p 39.00p 13227
01/04/2015 39.25p 40.10p 38.40p 39.00p 32428
31/03/2015 39.25p 40.10p 38.40p 39.25p 104710
30/03/2015 39.25p 40.20p 38.40p 39.25p 5913
27/03/2015 39.25p 40.20p 38.40p 39.25p 12914
26/03/2015 39.25p 40.29p 38.00p 39.25p 248208
25/03/2015 39.50p 40.29p 38.29p 39.25p 4793
24/03/2015 39.50p 40.40p 38.50p 39.50p 11043
23/03/2015 39.25p 40.45p 38.90p 39.50p 32518
20/03/2015 39.25p 40.40p 38.50p 39.25p 5760
19/03/2015 39.25p 40.40p 38.46p 39.25p 14088
18/03/2015 39.25p 40.00p 38.50p 39.25p 3431
17/03/2015 39.25p 40.45p 38.50p 39.25p 14108
16/03/2015 39.75p 40.50p 38.00p 39.25p 87317
13/03/2015 39.75p 40.40p 39.32p 39.75p 16107
12/03/2015 39.25p 40.40p 38.60p 39.75p 19320
11/03/2015 39.25p 40.00p 38.60p 39.25p 1760
10/03/2015 39.25p 40.46p 38.46p 39.25p 17402
09/03/2015 39.25p 39.52p 38.00p 39.25p 3042
06/03/2015 39.25p 39.60p 38.28p 39.25p 15299
05/03/2015 40.00p 40.60p 38.15p 39.25p 34852
04/03/2015 39.88p 40.75p 39.60p 40.00p 8412
03/03/2015 39.75p 40.50p 39.49p 39.75p 14397
02/03/2015 39.50p 40.50p 39.00p 39.75p 21944
27/02/2015 38.50p 39.99p 38.50p 39.50p 18953
26/02/2015 38.00p 39.00p 37.70p 38.50p 5217
25/02/2015 38.00p 39.50p 37.70p 38.00p 26875
24/02/2015 38.00p 38.90p 37.65p 38.00p 18628
23/02/2015 37.75p 38.50p 37.40p 38.00p 16471
20/02/2015 37.38p 38.64p 37.10p 37.75p 29267
19/02/2015 37.00p 38.73p 36.65p 37.25p 14761
18/02/2015 37.00p 37.95p 36.52p 37.00p 9373
17/02/2015 36.50p 38.00p 36.40p 37.00p 13863
16/02/2015 36.00p 37.00p 36.00p 36.50p 6023
13/02/2015 36.00p 37.00p 35.20p 36.00p 13978
12/02/2015 36.00p 36.92p 35.12p 36.00p 5273
11/02/2015 36.00p 36.92p 35.00p 36.00p 18759
10/02/2015 36.13p 36.50p 35.00p 36.00p 60355
09/02/2015 36.50p 37.54p 35.18p 36.13p 4826
06/02/2015 36.50p 37.60p 35.18p 36.50p 13664
05/02/2015 36.50p 37.60p 35.35p 36.50p 12614
04/02/2015 36.50p 37.70p 35.50p 36.50p 3168
03/02/2015 36.50p 37.95p 36.00p 36.50p 9926
02/02/2015 37.00p 37.95p 36.20p 36.50p 12691
30/01/2015 37.00p 37.95p 36.11p 37.00p 3056
29/01/2015 37.00p 37.95p 36.50p 37.00p 4040
28/01/2015 37.00p 37.95p 36.50p 37.00p 2925
27/01/2015 37.00p 37.95p 36.50p 37.00p 3518
26/01/2015 37.00p 38.00p 36.25p 37.00p 153516
23/01/2015 37.00p 38.00p 36.50p 37.00p 3770
22/01/2015 37.00p 38.00p 36.77p 37.00p 1688
21/01/2015 37.00p 38.00p 36.77p 37.00p 3214
20/01/2015 37.00p 38.00p 36.75p 37.00p 3898
19/01/2015 37.00p 38.00p 36.62p 37.00p 1889
16/01/2015 37.00p 38.00p 36.60p 37.00p 1082
15/01/2015 37.00p 38.00p 36.52p 37.00p 6115
14/01/2015 36.50p 38.00p 36.00p 37.00p 11590
13/01/2015 36.00p 38.00p 35.65p 36.50p 7958
12/01/2015 36.00p 37.00p 35.30p 36.00p 7078
09/01/2015 36.00p 37.00p 35.25p 36.00p 4334
08/01/2015 34.00p 37.00p 33.33p 36.00p 14220
07/01/2015 33.00p 35.00p 33.00p 34.00p 15477
06/01/2015 33.00p 34.00p 32.50p 33.00p 1870
05/01/2015 32.75p 34.44p 32.65p 33.00p 13984
02/01/2015 32.25p 33.00p 32.05p 32.75p 16926
31/12/2014 32.25p 33.00p 32.05p 32.25p 79
30/12/2014 32.62p 33.50p 31.82p 32.25p 36421

*Close Price adjusted for both dividends and splits