Shires Income

SHRS
🏛️ uk →
275.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 272.50 272.50 272.39 268.00 0.0M
2021-12-30 267.00 271.84 267.00 267.50 0.0M
2021-12-29 270.00 271.85 258.53 269.00 0.1M
2021-12-24 264.11 271.61 264.11 271.50 0.0M
2021-12-23 273.69 279.30 267.00 267.00 0.0M
2021-12-22 265.00 269.00 264.95 266.00 0.0M
2021-12-21 272.26 274.00 260.00 265.00 0.0M
2021-12-20 250.80 271.23 250.80 264.00 0.1M
2021-12-17 260.70 261.36 260.00 262.50 0.0M
2021-12-16 266.80 276.00 262.54 264.50 0.1M
2021-12-15 257.40 261.00 249.99 260.50 0.1M
2021-12-14 265.08 265.08 259.00 256.50 0.0M
2021-12-13 266.40 269.00 257.00 261.50 0.0M
2021-12-10 261.09 270.00 261.09 264.00 0.0M
2021-12-09 274.00 274.00 264.00 265.50 0.0M
2021-12-08 270.00 273.25 267.00 269.50 0.0M
2021-12-07 262.25 279.98 262.25 270.50 0.1M
2021-12-06 261.40 263.16 259.13 262.50 0.0M
2021-12-03 265.04 265.04 258.00 258.50 0.0M
2021-12-02 250.82 264.89 244.00 263.00 0.0M
2021-12-01 257.88 262.00 257.51 257.00 0.0M
2021-11-30 257.63 262.00 253.42 258.00 0.0M
2021-11-29 266.10 266.10 258.00 261.00 0.1M
2021-11-26 249.43 260.00 246.71 255.00 0.1M
2021-11-25 264.28 271.00 257.24 267.00 0.0M
2021-11-24 267.80 270.15 265.00 268.50 0.0M
2021-11-23 265.00 270.60 264.27 267.50 0.1M
2021-11-22 272.52 272.52 260.00 264.50 0.0M
2021-11-19 270.12 273.00 264.00 262.00 0.0M
2021-11-18 273.00 273.00 262.71 264.50 0.0M
2021-11-17 270.12 270.12 266.59 266.00 0.0M
2021-11-16 268.43 276.00 264.74 269.50 0.0M
2021-11-15 269.28 273.32 267.00 270.50 0.0M
2021-11-12 266.12 275.00 266.12 269.00 0.0M
2021-11-11 265.00 269.71 265.00 268.00 0.0M
2021-11-10 266.57 269.00 263.00 266.00 0.0M
2021-11-09 263.40 272.00 260.90 264.00 0.0M
2021-11-08 267.37 268.00 263.25 265.50 0.0M
2021-11-05 264.80 270.94 263.00 266.00 0.1M
2021-11-04 265.46 268.25 263.36 267.00 0.0M
2021-11-03 262.11 269.01 261.00 266.50 0.1M
2021-11-02 264.00 267.00 259.00 263.50 0.1M
2021-11-01 260.31 265.93 256.89 263.50 0.0M
2021-10-29 257.00 257.00 252.00 256.50 0.0M
2021-10-28 261.11 263.50 253.00 257.50 0.0M
2021-10-27 264.80 264.80 259.64 263.50 0.0M
2021-10-26 261.28 264.90 261.00 264.00 0.0M
2021-10-25 264.47 265.19 260.00 264.00 0.0M
2021-10-22 258.00 266.42 258.00 263.00 0.0M
2021-10-21 265.47 265.47 259.59 263.00 0.0M
2021-10-20 261.47 264.72 257.00 263.00 0.0M
2021-10-19 252.90 264.59 252.90 262.00 0.0M
2021-10-18 253.16 261.00 249.00 258.00 0.0M
2021-10-15 263.63 266.50 260.72 262.00 0.0M
2021-10-14 254.00 263.65 254.00 257.50 0.0M
2021-10-13 248.65 263.87 248.65 256.00 0.0M
2021-10-12 247.00 259.42 247.00 255.00 0.0M
2021-10-11 252.43 260.00 252.43 256.50 0.1M
2021-10-08 258.02 268.00 251.00 256.00 0.1M
2021-10-07 256.58 268.00 254.48 255.00 0.1M
2021-10-06 265.31 267.00 251.00 259.50 0.1M
2021-10-05 271.28 271.57 264.91 267.50 0.0M
2021-10-04 266.01 268.50 262.00 268.00 0.0M
2021-10-01 267.00 269.00 260.00 264.50 0.0M
2021-09-30 273.12 274.00 268.00 269.50 0.0M
2021-09-29 269.75 286.00 269.00 271.50 0.0M
2021-09-28 279.00 279.00 269.00 271.00 0.0M
2021-09-27 285.00 285.00 273.00 276.50 0.0M
2021-09-24 271.00 285.00 271.00 278.00 0.0M
2021-09-23 278.84 287.00 274.00 280.00 0.0M
2021-09-22 287.00 287.00 262.50 281.00 0.1M
2021-09-21 285.00 285.00 275.63 279.50 0.0M
2021-09-20 276.11 285.00 269.00 272.50 0.0M
2021-09-17 279.88 281.00 275.33 278.50 0.0M
2021-09-16 275.96 281.00 272.93 277.50 0.0M
2021-09-15 282.00 282.00 272.07 277.00 0.0M
2021-09-14 274.00 277.00 271.00 277.50 0.0M
2021-09-13 276.60 279.00 272.90 275.00 0.0M
2021-09-10 271.96 281.00 270.56 274.50 0.0M
2021-09-09 272.16 274.50 268.00 274.00 0.0M
2021-09-08 270.56 276.00 269.92 275.00 0.0M
2021-09-07 274.41 277.00 272.00 274.50 0.0M
2021-09-06 274.00 280.00 271.56 277.50 0.1M
2021-09-03 274.74 278.00 272.50 275.00 0.0M
2021-09-02 274.76 279.00 272.22 278.50 0.0M
2021-09-01 274.84 281.00 273.00 277.50 0.0M
2021-08-31 274.92 274.92 273.00 277.50 0.0M
2021-08-27 277.00 282.00 277.00 277.50 0.0M
2021-08-26 279.96 279.96 277.00 279.50 0.0M
2021-08-25 279.80 279.80 276.43 281.00 0.0M
2021-08-24 275.34 280.60 272.09 282.00 0.1M
2021-08-23 285.58 285.58 277.99 281.50 0.0M
2021-08-20 278.10 286.20 278.08 284.00 0.0M
2021-08-19 273.50 275.00 270.06 272.00 0.0M
2021-08-18 269.99 278.00 269.99 273.00 0.0M
2021-08-17 271.50 277.00 271.50 273.50 0.0M
2021-08-16 277.00 277.00 270.10 271.00 0.0M
2021-08-13 278.55 278.55 278.00 280.00 0.0M
2021-08-12 278.27 294.00 276.02 280.00 0.0M
2021-08-11 270.33 293.00 270.33 282.00 0.0M
2021-08-10 286.50 289.00 283.00 286.50 0.0M
2021-08-09 280.84 289.00 280.84 286.50 0.0M
2021-08-06 281.00 289.00 281.00 286.50 0.0M
2021-08-05 288.00 289.00 285.00 286.50 0.0M
2021-08-04 287.40 293.00 286.00 287.50 0.0M
2021-08-03 283.70 290.00 278.00 286.50 0.0M
2021-08-02 284.00 286.00 271.00 281.00 0.0M
2021-07-30 276.00 279.00 274.00 272.50 0.0M
2021-07-29 268.71 274.54 268.71 269.50 0.0M
2021-07-28 273.56 273.56 264.07 271.00 0.0M
2021-07-27 275.00 278.00 253.63 270.50 0.1M
2021-07-26 280.00 281.57 278.82 280.50 0.0M
2021-07-23 280.60 282.70 273.96 282.00 0.1M
2021-07-22 276.70 280.40 274.00 279.50 0.0M
2021-07-21 278.50 280.10 278.50 279.50 0.0M
2021-07-20 277.00 277.00 267.69 273.00 0.0M
2021-07-19 279.00 279.00 270.90 272.50 0.0M
2021-07-16 281.80 281.80 279.00 280.00 0.0M
2021-07-15 278.00 284.00 276.29 276.00 0.0M
2021-07-14 279.00 288.60 274.33 277.50 0.1M
2021-07-13 276.00 282.00 276.00 280.50 0.0M
2021-07-12 282.80 282.80 273.00 278.00 0.0M
2021-07-09 267.44 279.00 267.44 280.50 0.0M
2021-07-08 269.69 276.12 267.60 269.00 0.0M
2021-07-07 274.76 284.00 274.76 281.00 0.0M
2021-07-06 282.16 284.00 273.92 281.00 0.0M
2021-07-05 275.76 285.34 275.76 280.50 0.0M
2021-07-02 276.00 285.00 268.18 282.00 0.1M
2021-07-01 282.50 286.00 280.88 284.00 0.0M
2021-06-30 280.00 280.00 279.95 279.00 0.0M
2021-06-29 279.50 290.00 276.20 282.00 0.1M
2021-06-28 279.00 285.00 275.00 282.00 0.0M
2021-06-25 276.00 278.85 263.00 278.50 0.0M
2021-06-24 281.50 286.00 279.56 283.00 0.1M
2021-06-23 284.00 284.00 275.00 281.50 0.0M
2021-06-22 276.76 282.43 276.76 277.50 0.0M
2021-06-21 268.84 279.00 268.84 277.50 0.1M
2021-06-18 280.50 280.50 277.38 280.00 0.0M
2021-06-17 280.50 284.00 280.00 282.00 0.0M
2021-06-16 286.00 286.00 279.70 283.00 0.0M
2021-06-15 275.50 286.00 275.50 282.00 0.0M
2021-06-14 275.84 283.60 275.84 280.00 0.0M
2021-06-11 271.84 280.17 271.80 276.50 0.0M
2021-06-10 281.69 281.69 271.55 276.00 0.0M
2021-06-09 279.50 279.50 273.00 278.50 0.0M
2021-06-08 276.45 285.00 276.45 281.00 0.0M
2021-06-07 260.75 279.00 260.75 276.50 0.0M
2021-06-04 267.37 267.37 263.40 263.50 0.0M
2021-06-03 263.98 265.20 260.00 262.00 0.0M
2021-06-02 271.48 271.48 265.32 268.00 0.0M
2021-06-01 272.25 272.25 265.69 268.50 0.0M
2021-05-28 265.21 270.75 264.00 264.50 0.1M
2021-05-27 264.50 269.50 264.50 269.00 0.0M
2021-05-26 265.50 267.00 264.00 266.00 0.0M
2021-05-25 264.00 266.22 264.00 265.00 0.0M
2021-05-24 268.25 268.49 263.00 265.00 0.0M
2021-05-21 268.00 268.00 264.00 266.50 0.0M
2021-05-20 266.00 269.75 256.81 266.50 0.1M
2021-05-19 263.51 268.00 259.16 265.50 0.0M
2021-05-18 269.68 272.00 264.09 269.00 0.0M
2021-05-17 273.00 278.00 263.45 269.00 0.0M
2021-05-14 273.13 276.00 264.15 272.50 0.0M
2021-05-13 255.72 286.00 253.00 270.50 0.1M
2021-05-12 266.00 273.50 262.00 273.00 0.0M
2021-05-11 256.62 269.00 256.21 264.00 0.1M
2021-05-10 262.32 273.00 262.32 266.50 0.0M
2021-05-07 270.13 276.00 268.00 270.50 0.0M
2021-05-06 273.81 274.50 268.00 272.00 0.0M
2021-05-05 273.60 278.00 266.00 272.50 0.1M
2021-05-04 263.02 277.00 263.02 268.50 0.1M
2021-04-30 266.84 266.84 262.00 263.50 0.0M
2021-04-29 266.48 270.48 265.36 267.50 0.0M
2021-04-28 266.00 271.66 260.75 264.00 0.1M
2021-04-27 261.75 270.45 261.75 265.00 0.1M
2021-04-26 258.96 260.00 255.06 260.00 0.1M
2021-04-23 262.00 265.42 254.20 260.50 0.0M
2021-04-22 261.23 270.00 261.23 263.00 0.0M
2021-04-21 255.50 272.00 252.35 262.00 0.0M
2021-04-20 256.97 259.00 253.00 252.00 0.0M
2021-04-19 256.05 265.00 252.00 255.50 0.1M
2021-04-16 261.30 262.50 255.00 257.00 0.0M
2021-04-15 257.75 258.98 245.51 256.50 0.1M
2021-04-14 255.50 265.00 249.45 253.00 0.1M
2021-04-13 249.50 260.00 245.73 256.00 0.1M
2021-04-12 255.00 256.32 252.00 252.00 0.1M
2021-04-09 257.23 259.00 253.00 253.50 0.0M
2021-04-08 256.50 259.00 251.69 257.50 0.1M
2021-04-07 251.01 265.25 251.01 258.00 0.1M
2021-04-06 256.92 265.00 248.00 253.00 0.1M
2021-04-01 249.00 257.75 246.90 247.00 0.0M
2021-03-31 251.31 252.75 246.00 248.00 0.1M
2021-03-30 252.25 255.00 244.00 247.00 0.1M
2021-03-29 249.50 252.00 244.38 248.00 0.0M
2021-03-26 243.60 250.98 243.60 246.00 0.0M
2021-03-25 247.75 248.23 241.86 244.50 0.0M
2021-03-24 245.00 248.00 243.00 245.00 0.0M
2021-03-23 239.00 249.00 239.00 244.50 0.0M
2021-03-22 240.00 246.00 240.00 243.00 0.1M
2021-03-19 245.00 246.00 239.00 242.50 0.0M
2021-03-18 247.00 247.88 229.43 243.50 0.1M
2021-03-17 241.00 248.00 241.00 244.00 0.0M
2021-03-16 252.00 252.00 243.81 243.50 0.0M
2021-03-15 245.66 248.00 239.59 245.00 0.0M
2021-03-12 245.18 247.00 238.14 244.50 0.0M
2021-03-11 239.40 246.20 239.40 243.50 0.0M
2021-03-10 244.00 246.05 240.77 244.00 0.0M
2021-03-09 241.39 244.95 241.21 243.50 0.0M
2021-03-08 243.25 244.00 235.03 241.50 0.0M
2021-03-05 236.25 242.47 236.00 240.00 0.0M
2021-03-04 238.02 243.77 238.00 240.50 0.0M
2021-03-03 245.30 247.00 240.50 238.50 0.0M
2021-03-02 241.00 242.00 239.05 238.00 0.0M
2021-03-01 233.00 248.00 230.40 239.00 0.1M
2021-02-26 234.82 237.00 231.00 232.50 0.1M
2021-02-25 241.82 241.82 237.21 238.50 0.0M
2021-02-24 241.00 241.00 234.07 238.50 0.1M
2021-02-23 241.44 243.00 230.00 241.50 0.0M
2021-02-22 240.00 243.15 237.00 243.00 0.0M
2021-02-19 240.00 245.00 238.00 244.00 0.1M
2021-02-18 248.00 248.00 242.00 243.50 0.0M
2021-02-17 256.21 258.00 247.10 248.50 0.0M
2021-02-16 255.00 255.00 249.49 249.50 0.0M
2021-02-15 249.50 255.00 246.77 251.50 0.0M
2021-02-12 246.00 247.00 239.00 243.50 0.0M
2021-02-11 240.70 244.00 240.70 241.00 0.0M
2021-02-10 239.00 245.00 239.00 241.50 0.0M
2021-02-09 239.46 239.46 239.46 241.50 0.0M
2021-02-08 241.43 243.00 236.00 240.00 0.0M
2021-02-05 238.38 249.00 238.38 240.50 0.1M
2021-02-04 238.00 241.50 237.09 240.00 0.0M
2021-02-03 245.94 245.94 238.39 241.00 0.1M
2021-02-02 240.24 248.00 238.00 241.00 0.1M
2021-02-01 235.50 240.00 234.00 236.00 0.1M
2021-01-29 228.00 238.00 228.00 235.00 0.0M
2021-01-28 236.00 238.31 228.74 237.00 0.1M
2021-01-27 241.00 247.00 235.00 239.00 0.1M
2021-01-26 243.38 246.50 241.00 242.50 0.0M
2021-01-25 247.35 247.35 239.00 242.50 0.1M
2021-01-22 249.00 250.00 232.00 246.50 0.1M
2021-01-21 251.92 251.92 248.00 249.00 0.0M
2021-01-20 250.09 255.00 248.00 249.00 0.0M
2021-01-19 256.41 256.50 249.00 249.50 0.0M
2021-01-18 243.92 268.00 243.92 255.00 0.0M
2021-01-15 250.00 250.00 244.05 245.50 0.0M
2021-01-14 259.00 259.00 248.02 250.00 0.0M
2021-01-13 252.00 253.50 247.00 250.00 0.0M
2021-01-12 255.63 262.31 226.12 249.50 0.1M
2021-01-11 260.00 264.70 253.74 255.00 0.1M
2021-01-08 266.00 267.62 257.00 257.00 0.1M
2021-01-07 263.00 269.60 255.00 259.50 0.1M
2021-01-06 261.00 267.00 257.61 265.50 0.1M
2021-01-05 254.00 259.00 253.00 258.00 0.3M
2021-01-04 246.30 259.75 246.30 253.50 0.1M