U.S. markets closed

Shires Income (SHRS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
278.00-2.00 (-0.71%)
At close: 4:20PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021271.00285.00271.00278.00278.005,241
Sep 23, 2021275.00287.00274.00280.00280.0021,091
Sep 22, 2021287.00287.00262.50281.00281.0056,299
Sep 21, 2021285.00285.00275.63279.50279.5020,227
Sep 20, 2021274.00285.00269.00272.50272.5041,470
Sep 17, 2021281.00281.00275.33278.50278.5026,752
Sep 16, 2021275.96281.00272.93277.50277.5037,735
Sep 15, 2021277.00282.00272.07277.00277.0014,328
Sep 14, 2021274.00277.00271.00277.50277.5024,323
Sep 13, 2021279.00279.00272.90275.00275.0032,291
Sep 10, 2021272.00281.00270.56274.50274.5041,580
Sep 09, 2021272.16274.50268.00274.00274.0020,729
Sep 08, 2021270.00276.00269.92275.00275.0017,907
Sep 07, 2021274.41277.00272.00274.50274.5020,781
Sep 06, 2021274.00280.00271.56277.50277.5064,255
Sep 03, 2021274.74278.00272.49275.00275.0018,891
Sep 02, 2021274.76279.00272.22278.50278.5015,002
Sep 01, 2021274.00281.00273.00277.50277.5012,315
Aug 31, 2021274.92274.92273.00277.50277.509,848
Aug 27, 2021277.00282.00277.00277.50277.5011,292
Aug 26, 2021279.96279.96277.00279.50279.5023,634
Aug 25, 2021279.80279.80276.43281.00281.008,146
Aug 24, 2021275.33280.60272.09282.00282.0065,119
Aug 23, 2021280.00285.58277.99281.50281.5026,952
Aug 20, 2021279.00286.20278.08284.00284.0022,432
Aug 19, 2021274.00275.00270.06272.00272.0031,316
Aug 18, 2021269.99278.00269.99273.00273.0015,458
Aug 17, 2021271.50277.00271.50273.50273.508,021
Aug 16, 2021275.00277.00270.10271.00271.0038,230
Aug 13, 2021278.00278.55278.00280.00280.001,271
Aug 12, 2021282.00294.00276.02280.00280.0047,418
Aug 11, 2021281.00293.00270.33282.00282.0031,465
Aug 10, 2021283.00289.00283.00286.50286.5044,918
Aug 09, 2021285.00289.00280.84286.50286.5013,155
Aug 06, 2021281.00289.00281.00286.50286.5011,295
Aug 05, 2021288.00289.00285.00286.50286.5026,287
Aug 04, 2021291.00293.00286.00287.50287.5020,483
Aug 03, 2021286.00290.00278.00286.50286.5026,498
Aug 02, 2021284.00286.00271.00281.00281.0045,756
Jul 30, 2021276.00279.00274.00272.50272.5036,549
Jul 29, 2021271.00274.54268.71269.50269.5037,654
Jul 28, 2021270.00273.56264.08271.00271.0018,439
Jul 27, 2021275.00278.00253.63270.50270.5087,761
Jul 26, 2021279.00281.57278.82280.50280.5026,059
Jul 23, 2021280.00282.70273.96282.00282.0053,505
Jul 22, 2021277.00280.39274.00279.50279.5029,879
Jul 21, 2021278.50280.10278.50279.50279.5027,687
Jul 20, 2021277.00277.00267.69273.00273.0033,395
Jul 19, 2021279.00279.00270.90272.50272.5046,198
Jul 16, 2021279.00281.80279.00280.00280.0032,566
Jul 15, 2021278.00284.00276.29276.00276.0014,469
Jul 14, 2021279.00288.60274.33277.50277.5053,721
Jul 13, 2021281.00282.00276.00280.50280.5026,635
Jul 12, 2021280.00282.80273.00278.00278.0024,351
Jul 09, 2021275.00279.00267.44280.50280.5012,593
Jul 08, 2021272.00276.12267.60269.00269.0013,513
Jul 08, 20214.2 Dividend
Jul 07, 2021281.00284.00274.76281.00276.8020,257
Jul 06, 2021279.00284.00273.92281.00276.8035,713
Jul 05, 2021281.00285.34275.76280.50276.3144,189
Jul 02, 2021276.00285.00268.18282.00277.7958,988
Jul 01, 2021285.00286.00280.88284.00279.7638,081
Jun 30, 2021280.00280.00279.95279.00274.837,501
Jun 29, 2021284.00290.00276.20282.00277.7961,133
Jun 28, 2021285.00285.00275.00282.00277.7927,572
Jun 25, 2021275.00278.85263.00278.50274.3431,455
Jun 24, 2021286.00286.00279.56283.00278.7761,910
Jun 23, 2021284.00284.00275.00281.50277.2918,016
Jun 22, 2021278.00282.43276.76277.50273.3534,388
Jun 21, 2021279.00279.00268.84277.50273.3558,421
Jun 18, 2021280.50280.50277.38280.00275.8113,574
Jun 17, 2021280.00284.00280.00282.00277.7922,471
Jun 16, 2021286.00286.00279.70283.00278.7710,880
Jun 15, 2021283.00286.00275.50282.00277.7946,047
Jun 14, 2021278.00283.60275.84280.00275.8131,771
Jun 11, 2021278.00280.17271.80276.50272.3741,340
Jun 10, 2021276.00281.69271.55276.00271.8728,669
Jun 09, 2021278.00279.50273.00278.50274.3444,123
Jun 08, 2021282.00285.00276.45281.00276.8048,471
Jun 07, 2021267.00279.00260.75276.50272.3742,486
Jun 04, 2021267.37267.37263.40263.50259.5618,348
Jun 03, 2021263.98265.20260.00262.00258.0846,828
Jun 02, 2021271.48271.48265.32268.00263.9918,788
Jun 01, 2021272.25272.25265.69268.50264.4910,104
May 28, 2021264.00270.75264.00264.50260.5550,264
May 27, 2021268.00269.50264.50269.00264.9820,710
May 26, 2021267.00267.00264.00266.00262.0222,435
May 25, 2021264.00266.22264.00265.00261.0416,963
May 24, 2021263.00268.48263.00265.00261.0416,773
May 21, 2021268.00268.00264.00266.50262.528,800
May 20, 2021266.00269.75256.81266.50262.5261,539
May 19, 2021264.00268.00259.15265.50261.5336,738
May 18, 2021268.00272.00264.09269.00264.9831,865
May 17, 2021273.00278.00263.45269.00264.9833,887
May 14, 2021273.00276.00264.15272.50268.4334,119
May 13, 2021255.00286.00253.00270.50266.4661,095
May 12, 2021266.00273.50262.00273.00268.9249,763
May 11, 2021262.00269.00256.21264.00260.0565,293
May 10, 2021273.00273.00262.32266.50262.5249,626
May 07, 2021275.00276.00268.00270.50266.4633,852
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...