UK markets closed

Shires Income plc (SHRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
233.500.00 (0.00%)
At close: 2:49PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020237.70238.00233.46233.50233.5058,703
24 Nov 2020232.00240.00227.00233.50233.50164,223
23 Nov 2020231.00231.46226.00227.50227.5083,690
20 Nov 2020229.00229.00223.00225.50225.5045,897
19 Nov 2020226.00228.00219.60223.50223.5042,323
18 Nov 2020224.00226.22221.96224.50224.5030,805
17 Nov 2020219.00223.07218.69222.50222.5066,712
16 Nov 2020228.00228.00220.00224.50224.50139,821
13 Nov 2020224.00224.00219.00221.50221.5020,221
12 Nov 2020223.00223.00220.50221.50221.5033,589
11 Nov 2020221.00223.00219.00222.00222.0077,029
10 Nov 2020221.00221.00214.00219.00219.0076,050
09 Nov 2020211.00225.00207.15214.50214.50174,390
06 Nov 2020208.00212.95203.00206.50206.5039,535
05 Nov 2020210.00214.00207.00208.00208.0032,244
04 Nov 2020208.00208.00203.00206.50206.5043,493
03 Nov 2020206.00207.97203.00205.00205.00109,024
02 Nov 2020202.00202.24194.22202.00202.0046,528
30 Oct 2020196.50201.68196.27199.25199.2577,615
29 Oct 2020201.00204.12198.56201.00201.0036,705
28 Oct 2020210.00210.00198.03199.50199.5041,280
27 Oct 2020208.00213.00201.07205.50205.5095,726
26 Oct 2020206.00206.00206.00206.00206.00-
23 Oct 2020207.00208.08203.52206.00206.0056,832
22 Oct 2020204.00207.41200.00204.00204.0040,422
21 Oct 2020205.00207.00202.00203.00203.0083,220
20 Oct 2020204.92209.00204.92209.50209.5037,187
19 Oct 2020208.00209.50206.76207.50207.5053,127
16 Oct 2020207.00209.00206.00208.00208.0024,169
15 Oct 2020205.00207.40196.45205.00205.0058,171
14 Oct 2020208.00209.92201.10209.00209.0040,422
13 Oct 2020215.00215.00207.00208.50208.5043,082
12 Oct 2020210.00212.69206.00211.00211.0080,533
09 Oct 2020209.01212.44207.25211.00211.0034,762
08 Oct 2020210.00211.35206.00210.50210.5069,726
07 Oct 2020207.00209.36205.00209.00209.0017,900
06 Oct 2020212.00212.39201.33210.00210.0055,282
05 Oct 2020215.00215.00210.00211.00211.0056,669
02 Oct 2020206.00210.00204.42210.00210.0025,234
01 Oct 2020212.00213.00206.30210.00210.0044,226
01 Oct 20203 Dividend
30 Sep 2020208.00212.50208.00213.50210.5059,811
29 Sep 2020211.00212.04208.00212.50209.5121,967
28 Sep 2020215.00215.00209.25212.00209.0254,044
25 Sep 2020203.00207.70203.00209.00206.0630,313
24 Sep 2020205.59207.60205.59208.00205.087,148
23 Sep 2020211.00213.50208.00211.00208.0422,421
22 Sep 2020208.00210.00206.00210.00207.0544,424
21 Sep 2020207.00208.95204.00206.00203.1166,228
18 Sep 2020209.06211.34209.06211.00208.0410,385
17 Sep 2020212.00213.50209.00212.00209.0252,539
16 Sep 2020214.25214.25210.07214.00210.9926,964
15 Sep 2020212.00214.25205.21211.00208.0473,240
14 Sep 2020212.00214.25208.00210.50207.5423,163
11 Sep 2020213.00213.00210.00213.00210.0112,594
10 Sep 2020210.92214.00209.33213.00210.0122,589
09 Sep 2020212.00219.00207.50212.50209.51162,413
08 Sep 2020216.00218.50211.00213.00210.0144,878
07 Sep 2020215.00215.00212.00214.00210.9967,202
04 Sep 2020214.00220.30211.00213.00210.0137,073
03 Sep 2020216.00222.00216.00216.50213.4644,734
02 Sep 2020215.00218.00212.00215.00211.9824,541
01 Sep 2020214.00217.96210.00215.00211.9842,354
28 Aug 2020214.00218.00211.00213.00210.0172,403
27 Aug 2020217.50219.30212.50216.50213.4631,009
26 Aug 2020214.00217.60213.00215.00211.9832,690
25 Aug 2020219.00220.36210.60216.50213.4643,891
24 Aug 2020218.00219.50212.28218.50215.4330,677
21 Aug 2020212.80214.40212.80217.00213.958,233
20 Aug 2020214.00218.00210.38216.50213.4663,975
19 Aug 2020217.00220.95217.00218.00214.9436,487
18 Aug 2020215.00222.72212.44215.00211.9858,162
17 Aug 2020220.00222.97218.77220.00216.9132,648
14 Aug 2020224.00224.00211.23224.00220.8528,043
13 Aug 2020217.00220.32215.75218.00214.9449,939
12 Aug 2020219.00223.36215.00223.00219.8751,897
11 Aug 2020227.00227.00218.00221.00217.8975,108
10 Aug 2020217.90223.39216.08222.50219.3738,042
07 Aug 2020219.00220.97215.00218.00214.9436,572
06 Aug 2020218.09224.97218.09219.50216.423,209
05 Aug 2020222.00223.50218.00225.00221.8434,325
04 Aug 2020217.08219.23214.87221.50218.3929,085
03 Aug 2020217.00219.66211.47220.00216.9128,716
31 Jul 2020216.33221.00214.50216.00212.9649,088
30 Jul 2020221.00222.00213.50219.00215.9224,604
29 Jul 2020223.00227.41222.00226.50223.3221,409
28 Jul 2020224.00229.68219.00225.50222.3333,034
27 Jul 2020227.00230.39219.00225.50222.3323,851
24 Jul 2020229.00229.00223.00226.50223.3230,301
23 Jul 2020228.00232.00222.00229.00225.7831,474
22 Jul 2020222.00227.28220.00224.00220.8562,256
21 Jul 2020220.00226.01220.00224.00220.8598,053
20 Jul 2020223.00225.70221.00225.50222.3352,552
17 Jul 2020224.00227.00224.00227.00223.8114,328
16 Jul 2020228.00228.00221.00225.50222.33162,020
15 Jul 2020233.00241.50222.17231.00227.75398,433
14 Jul 2020237.91237.91232.78234.50231.2014,550
13 Jul 2020237.52240.94236.36236.00232.6815,189
10 Jul 2020227.14240.00227.14235.50232.1917,441
09 Jul 2020240.00243.98228.95229.50226.2821,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...