livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Share plc - (SHRE) share price history


Share plc share priceSHRE share price tradesSHRE Fundamentals watchlistADD to watchlist
Share plc - (SHRE) share price history
Date Open High Low Close Volume
27/01/2020 29.38 29.38 28.82 29.00 8,238
24/01/2020 29.50 29.50 28.80 29.00 44,676
23/01/2020 29.53 29.53 29.24 29.50 13,349
22/01/2020 29.53 29.53 29.24 29.50 29,140
21/01/2020 29.59 29.59 29.23 29.50 5,454
20/01/2020 29.22 29.60 29.22 29.50 6,404
17/01/2020 29.59 29.60 29.20 29.50 57,868
16/01/2020 29.60 29.60 29.19 29.50 9,478
15/01/2020 29.65 29.65 29.19 29.50 18,529
14/01/2020 29.68 29.69 29.31 29.50 3,943
13/01/2020 29.70 29.70 29.28 29.50 3,572
10/01/2020 29.72 29.72 29.19 29.50 60,210
08/01/2020 29.84 29.84 29.16 29.50 3,838
07/01/2020 29.88 29.88 29.16 29.50 5,012
06/01/2020 29.33 30.50 29.16 29.50 29,461
03/01/2020 29.28 30.01 29.28 29.75 56,891
02/01/2020 29.22 30.05 29.22 29.75 16,120
31/12/2019 29.22 30.05 29.22 29.75 42,974
30/12/2019 29.17 30.07 29.17 29.75 4,798
27/12/2019 30.08 30.08 29.75 29.75 762
24/12/2019 30.08 30.08 29.75 29.75 3,117
23/12/2019 30.08 30.31 29.75 29.75 5,751
20/12/2019 30.31 30.31 29.75 29.75 17,244
19/12/2019 30.06 30.31 29.00 29.75 13,053
18/12/2019 29.97 30.31 29.75 29.75 6,827
17/12/2019 30.34 30.34 29.75 29.75 2,966
16/12/2019 29.93 30.31 29.75 29.75 20,062
13/12/2019 29.85 30.28 29.75 29.75 13,930
12/12/2019 29.82 30.20 29.75 29.75 2,966
11/12/2019 29.76 30.00 29.75 29.75 3,904

Share plc - (SHRE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices