UK Markets closed

Shires Income plc (SHRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
245.50-4.50 (-1.80%)
At close: 3:34PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021250.00250.00244.05245.50245.5018,383
14 Jan 2021259.00259.00248.02250.00250.0026,487
13 Jan 2021252.00253.50247.00250.00250.0026,721
12 Jan 2021255.00262.31226.12249.50249.5080,582
11 Jan 2021258.00264.70253.74255.00255.0072,037
08 Jan 2021266.00267.62257.00257.00257.0055,885
07 Jan 2021263.00269.60255.00259.50259.5054,543
07 Jan 20213 Dividend
06 Jan 2021261.00267.00257.61265.50262.5062,041
05 Jan 2021254.00259.00253.00258.00255.08172,946
04 Jan 2021247.00259.75246.30253.50250.6466,575
31 Dec 2020243.00248.40242.59243.00240.2520,275
30 Dec 2020248.00253.00247.00247.00244.2141,540
29 Dec 2020246.00254.45245.70249.00246.1947,785
24 Dec 2020241.00244.00236.44240.00237.2929,623
23 Dec 2020240.00240.00232.66237.50234.8239,137
22 Dec 2020239.92239.93232.00234.50231.8517,771
21 Dec 2020240.00245.00230.00234.00231.3621,030
18 Dec 2020245.00249.00240.01242.00239.2738,529
17 Dec 2020242.00245.00239.52238.50235.8144,143
16 Dec 2020240.00241.00231.08238.50235.8128,687
15 Dec 2020232.00234.40230.30232.00229.3814,170
14 Dec 2020233.00236.00230.84231.50228.8867,108
11 Dec 2020231.00240.56228.00232.00229.3897,906
10 Dec 2020241.90241.90238.00241.50238.7723,355
09 Dec 2020241.00243.60238.80241.50238.7720,278
08 Dec 2020240.04242.50238.04242.50239.7616,332
07 Dec 2020240.00246.15232.34242.00239.2731,153
04 Dec 2020240.00247.00237.49241.50238.7767,813
03 Dec 2020233.00238.00223.65236.50233.8342,610
02 Dec 2020235.00236.00232.46235.00232.3420,617
01 Dec 2020245.56245.56245.56245.56242.79-
30 Nov 2020227.77230.38227.77229.00226.4143,890
27 Nov 2020234.00234.60225.00229.00226.4159,976
26 Nov 2020237.00238.00232.01236.50233.8331,147
25 Nov 2020237.00238.00233.46233.50230.8658,703
24 Nov 2020232.00240.00227.00233.50230.86164,223
23 Nov 2020231.00231.46226.00227.50224.9383,690
20 Nov 2020229.00229.00223.00225.50222.9545,897
19 Nov 2020226.00228.00219.60223.50220.9742,323
18 Nov 2020224.00226.22221.96224.50221.9630,805
17 Nov 2020219.00223.07218.69222.50219.9966,712
16 Nov 2020228.00228.00220.00224.50221.96139,821
13 Nov 2020224.00224.00219.00221.50219.0020,221
12 Nov 2020223.00223.00220.50221.50219.0033,589
11 Nov 2020221.00223.00219.00222.00219.4977,029
10 Nov 2020221.00221.00214.00219.00216.5376,050
09 Nov 2020211.00225.00207.15214.50212.08174,390
06 Nov 2020208.00212.95203.00206.50204.1739,535
05 Nov 2020210.00214.00207.00208.00205.6532,244
04 Nov 2020208.00208.00203.00206.50204.1743,493
03 Nov 2020206.00207.97203.00205.00202.68109,024
02 Nov 2020202.00202.24194.22202.00199.7246,528
30 Oct 2020196.50201.68196.27199.25197.0077,615
29 Oct 2020201.00204.12198.56201.00198.7336,705
28 Oct 2020210.00210.00198.03199.50197.2541,280
27 Oct 2020208.00213.00201.07205.50203.1895,726
26 Oct 2020206.00206.00206.00206.00203.67-
23 Oct 2020207.00208.08203.52206.00203.6756,832
22 Oct 2020204.00207.41200.00204.00201.6940,422
21 Oct 2020205.00207.00202.00203.00200.7183,220
20 Oct 2020204.92209.00204.92209.50207.1337,187
19 Oct 2020208.00209.50206.76207.50205.1653,127
16 Oct 2020207.00209.00206.00208.00205.6524,169
15 Oct 2020205.00207.40196.45205.00202.6858,171
14 Oct 2020208.00209.92201.10209.00206.6440,422
13 Oct 2020215.00215.00207.00208.50206.1443,082
12 Oct 2020210.00212.69206.00211.00208.6280,533
09 Oct 2020209.01212.44207.25211.00208.6234,762
08 Oct 2020210.00211.35206.00210.50208.1269,726
07 Oct 2020207.00209.36205.00209.00206.6417,900
06 Oct 2020212.00212.39201.33210.00207.6355,282
05 Oct 2020215.00215.00210.00211.00208.6256,669
02 Oct 2020206.00210.00204.42210.00207.6325,234
01 Oct 2020212.00213.00206.30210.00207.6344,226
01 Oct 20203 Dividend
30 Sep 2020208.00212.50208.00213.50208.1259,811
29 Sep 2020211.00212.04208.00212.50207.1521,967
28 Sep 2020215.00215.00209.25212.00206.6654,044
25 Sep 2020203.00207.70203.00209.00203.7330,313
24 Sep 2020205.59207.60205.59208.00202.767,148
23 Sep 2020211.00213.50208.00211.00205.6822,421
22 Sep 2020208.00210.00206.00210.00204.7144,424
21 Sep 2020207.00208.95204.00206.00200.8166,228
18 Sep 2020209.06211.34209.06211.00205.6810,385
17 Sep 2020212.00213.50209.00212.00206.6652,539
16 Sep 2020214.25214.25210.07214.00208.6126,964
15 Sep 2020212.00214.25205.21211.00205.6873,240
14 Sep 2020212.00214.25208.00210.50205.2023,163
11 Sep 2020213.00213.00210.00213.00207.6312,594
10 Sep 2020210.92214.00209.33213.00207.6322,589
09 Sep 2020212.00219.00207.50212.50207.15162,413
08 Sep 2020216.00218.50211.00213.00207.6344,878
07 Sep 2020215.00215.00212.00214.00208.6167,202
04 Sep 2020214.00220.30211.00213.00207.6337,073
03 Sep 2020216.00222.00216.00216.50211.0544,734
02 Sep 2020215.00218.00212.00215.00209.5824,541
01 Sep 2020214.00217.96210.00215.00209.5842,354
28 Aug 2020214.00218.00211.00213.00207.6372,403
27 Aug 2020217.50219.30212.50216.50211.0531,009
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...