Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/03/2010 190.00p 190.50p 186.00p 186.50p 33131
25/03/2010 183.00p 192.00p 180.50p 192.00p 36191
24/03/2010 178.00p 183.00p 177.00p 180.50p 41372
23/03/2010 180.00p 183.00p 177.34p 180.00p 75710
22/03/2010 176.00p 181.97p 175.25p 181.50p 28678
19/03/2010 182.00p 184.00p 180.98p 184.00p 14113
18/03/2010 178.00p 182.00p 175.00p 182.00p 47888
17/03/2010 178.50p 181.90p 178.50p 180.00p 10394
16/03/2010 180.00p 182.97p 177.00p 178.00p 23573
15/03/2010 177.00p 183.00p 177.00p 177.00p 24467
12/03/2010 180.00p 181.00p 178.74p 179.50p 25067
11/03/2010 175.00p 178.00p 175.00p 178.00p 2000
10/03/2010 175.00p 178.90p 174.33p 175.00p 35063
09/03/2010 176.75p 177.50p 175.72p 176.75p 24415
08/03/2010 177.50p 178.47p 175.33p 176.75p 10142
05/03/2010 174.00p 179.50p 172.00p 177.50p 28019
04/03/2010 173.00p 173.00p 171.50p 172.50p 19105
03/03/2010 169.00p 173.99p 169.00p 171.00p 19745
02/03/2010 173.00p 173.50p 168.52p 172.50p 24958
01/03/2010 167.75p 172.01p 167.75p 170.50p 9368
26/02/2010 167.00p 171.00p 166.76p 170.25p 47549
25/02/2010 169.00p 169.50p 164.50p 165.75p 15088
24/02/2010 168.00p 171.49p 167.00p 169.00p 18299
23/02/2010 170.00p 170.53p 167.25p 168.00p 25692
22/02/2010 169.75p 174.00p 167.52p 170.50p 7747
19/02/2010 171.00p 171.00p 169.75p 169.75p 2957
18/02/2010 168.00p 169.03p 166.00p 168.50p 8676
17/02/2010 169.00p 170.00p 164.51p 168.00p 30761
16/02/2010 164.00p 169.50p 164.00p 168.00p 18894
15/02/2010 164.00p 166.25p 164.00p 164.50p 45364
12/02/2010 165.25p 165.76p 164.25p 165.00p 12400
11/02/2010 167.00p 169.00p 165.25p 167.00p 13399
10/02/2010 164.25p 171.51p 164.25p 167.00p 2735
09/02/2010 169.75p 170.75p 167.00p 168.75p 46693
08/02/2010 170.00p 170.02p 164.50p 165.25p 11700
05/02/2010 163.75p 167.75p 161.02p 162.00p 14596
04/02/2010 169.00p 169.00p 163.25p 164.25p 62043
03/02/2010 169.50p 172.25p 169.50p 172.25p 4758
02/02/2010 166.75p 172.50p 166.75p 172.50p 39584
01/02/2010 169.50p 174.00p 167.00p 170.00p 30038
29/01/2010 173.50p 175.00p 171.00p 174.75p 49089
28/01/2010 168.00p 174.49p 168.00p 169.75p 21941
27/01/2010 165.25p 171.99p 165.25p 167.00p 6072
26/01/2010 164.00p 170.50p 163.50p 170.50p 22750
25/01/2010 171.75p 171.75p 167.00p 169.75p 35257
22/01/2010 168.50p 173.00p 166.93p 170.25p 8259
21/01/2010 168.00p 174.00p 168.00p 168.50p 6074
20/01/2010 171.75p 172.98p 170.00p 170.00p 18569
19/01/2010 172.00p 173.75p 170.00p 171.75p 21648
18/01/2010 170.00p 173.17p 169.00p 172.00p 1161
15/01/2010 170.00p 170.00p 168.94p 170.00p 5288
14/01/2010 170.00p 172.00p 168.94p 170.00p 60154
13/01/2010 167.25p 170.00p 167.25p 170.00p 27780
12/01/2010 177.00p 177.00p 170.25p 173.50p 7334
11/01/2010 174.50p 177.47p 171.00p 174.75p 10807
08/01/2010 175.00p 177.50p 171.66p 174.50p 20328
07/01/2010 174.75p 177.47p 171.66p 175.00p 7117
06/01/2010 177.75p 177.75p 172.16p 174.75p 7828
05/01/2010 177.25p 177.75p 172.00p 177.75p 8600
04/01/2010 174.00p 177.25p 172.00p 177.25p 20749
31/12/2009 170.75p 174.71p 168.43p 170.75p 12741
30/12/2009 169.25p 174.50p 166.50p 170.75p 22825
29/12/2009 169.00p 172.50p 166.42p 169.25p 7756
24/12/2009 169.75p 169.75p 169.00p 169.00p 0
23/12/2009 171.00p 172.48p 167.43p 169.75p 9755
22/12/2009 168.50p 169.00p 165.92p 168.75p 24623
21/12/2009 166.00p 168.00p 165.92p 166.00p 10555
18/12/2009 169.00p 176.00p 166.00p 166.00p 17381
17/12/2009 169.00p 175.00p 169.00p 173.00p 74258
16/12/2009 169.00p 174.50p 169.00p 174.50p 5380
15/12/2009 170.00p 175.50p 170.00p 175.50p 14465
14/12/2009 170.25p 170.95p 170.25p 170.25p 8668
11/12/2009 172.50p 176.47p 170.00p 172.00p 23938
10/12/2009 171.75p 174.48p 170.95p 172.50p 7102
09/12/2009 169.75p 171.75p 168.18p 171.75p 10928
08/12/2009 171.00p 174.70p 167.25p 169.75p 21235
07/12/2009 179.00p 179.00p 171.55p 173.50p 17981
04/12/2009 179.00p 179.00p 171.95p 179.00p 9019
03/12/2009 179.00p 179.00p 172.96p 177.00p 19212
02/12/2009 171.00p 175.50p 171.00p 175.50p 4905
01/12/2009 172.50p 178.50p 172.50p 175.75p 8085
30/11/2009 168.50p 174.00p 168.30p 172.50p 8955
27/11/2009 174.25p 174.25p 167.00p 172.00p 21004
26/11/2009 175.00p 181.46p 174.00p 174.25p 16199
25/11/2009 178.50p 182.46p 176.45p 180.00p 16695
24/11/2009 181.00p 181.46p 176.00p 178.50p 4205
23/11/2009 177.00p 183.00p 177.00p 180.75p 39551
20/11/2009 175.50p 180.00p 174.00p 176.50p 41163
19/11/2009 178.00p 180.50p 175.00p 178.00p 22087
18/11/2009 179.25p 181.50p 177.00p 178.75p 61108
17/11/2009 178.75p 182.00p 177.00p 179.25p 21717
16/11/2009 179.00p 184.00p 176.00p 180.75p 30270
13/11/2009 174.00p 174.00p 170.30p 172.50p 16114
12/11/2009 174.00p 176.00p 169.50p 174.00p 43537
11/11/2009 168.00p 173.75p 167.00p 171.50p 28514
10/11/2009 167.00p 169.50p 167.00p 169.50p 36919
09/11/2009 164.00p 171.00p 164.00p 167.00p 24230
06/11/2009 166.50p 166.50p 166.00p 166.00p 10433
05/11/2009 168.50p 168.50p 166.50p 166.50p 11867
04/11/2009 166.25p 168.50p 166.25p 168.50p 5242
03/11/2009 163.00p 166.25p 163.00p 166.25p 17613
02/11/2009 164.00p 167.00p 162.25p 167.00p 20404
30/10/2009 170.00p 171.00p 166.00p 166.00p 53438
29/10/2009 166.00p 166.00p 166.00p 166.00p 16173
28/10/2009 167.75p 167.75p 166.75p 166.75p 17412
27/10/2009 173.00p 173.00p 167.75p 167.75p 45689
26/10/2009 169.00p 169.50p 169.00p 169.50p 12147
23/10/2009 168.50p 169.00p 168.50p 169.00p 9816
22/10/2009 164.00p 168.50p 164.00p 168.50p 15663
21/10/2009 176.00p 176.00p 167.00p 168.00p 35348
20/10/2009 174.00p 176.00p 173.00p 173.00p 15871
19/10/2009 168.50p 175.00p 168.50p 172.00p 23380
16/10/2009 176.00p 176.00p 168.00p 168.50p 35654
15/10/2009 174.00p 174.00p 173.00p 173.00p 26582
14/10/2009 173.00p 174.00p 173.00p 174.00p 46030
13/10/2009 171.00p 171.00p 166.75p 166.75p 3897
12/10/2009 171.00p 171.00p 171.00p 171.00p 15834
09/10/2009 166.00p 166.75p 166.00p 166.75p 44312
08/10/2009 164.00p 168.00p 164.00p 166.00p 50638
07/10/2009 164.00p 169.00p 163.50p 163.75p 17114
06/10/2009 163.50p 171.00p 163.50p 169.25p 41751
05/10/2009 157.25p 157.75p 157.25p 157.75p 32686
02/10/2009 159.00p 159.00p 156.50p 157.25p 27855
01/10/2009 162.50p 162.50p 161.50p 161.50p 8246
30/09/2009 166.00p 166.00p 161.00p 162.50p 4475
29/09/2009 166.00p 166.00p 166.00p 166.00p 3329
28/09/2009 161.00p 161.00p 161.00p 161.00p 13433
25/09/2009 161.50p 161.50p 161.00p 161.00p 1220
24/09/2009 158.00p 161.50p 157.25p 161.50p 25344
23/09/2009 164.50p 164.50p 164.00p 164.00p 20774
22/09/2009 166.00p 168.00p 164.50p 164.50p 14262
21/09/2009 161.00p 161.00p 161.00p 161.00p 11774

*Close Price adjusted for both dividends and splits