Shaires Holdings Ltd. SHR
LSE · United Kingdom · Miscellaneous
$16.000.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.00 | +4.23% | $15.50 | $16.00 | $15.50 | 9.50K |
| 2026-09-29 | $15.35 | -0.32% | $15.50 | $15.50 | $15.50 | 1.67K |
| 2026-09-28 | $15.40 | -2.22% | $15.30 | $16.00 | $15.30 | 1.09K |
| 2026-09-25 | $15.75 | +3.96% | $15.64 | $16.00 | $15.64 | 748 |
| 2026-09-24 | $15.15 | -3.52% | $15.01 | $16.41 | $15.00 | 4.00K |
| 2026-09-23 | $15.70 | +3.44% | $15.50 | $16.41 | $15.00 | 1.08K |
| 2026-09-22 | $15.18 | +2.92% | $15.18 | $15.18 | $15.18 | 0 |
| 2026-09-21 | $14.75 | 0.00% | $14.50 | $14.50 | $14.50 | 5.86K |
| 2026-09-18 | $14.75 | +3.51% | $14.10 | $14.50 | $14.10 | 13.99K |
| 2026-09-17 | $14.25 | -12.15% | $15.70 | $15.70 | $14.00 | 10.73K |
| 2026-09-16 | $16.22 | 0.00% | $15.55 | $15.89 | $15.50 | 7.49K |
| 2026-09-15 | $16.22 | -0.25% | $15.00 | $16.94 | $15.00 | 522 |
| 2026-09-14 | $16.26 | -4.03% | $16.26 | $16.26 | $16.26 | 0 |
| 2026-09-11 | $16.94 | +9.31% | $15.89 | $15.89 | $15.89 | 381 |
| 2026-09-10 | $15.50 | -6.06% | $15.50 | $15.50 | $15.50 | 1.13K |
| 2026-09-09 | $16.50 | +6.45% | $15.50 | $15.50 | $15.00 | 5.99K |
| 2026-09-08 | $15.50 | +1.31% | $16.00 | $16.00 | $16.00 | 262 |
| 2026-09-07 | $15.30 | -1.29% | $15.89 | $15.89 | $15.00 | 2.53K |
| 2026-09-04 | $15.50 | -11.43% | $16.40 | $16.91 | $14.00 | 35.51K |
| 2026-09-03 | $17.50 | -4.11% | $17.00 | $17.76 | $17.00 | 1.48K |
| 2026-09-02 | $18.25 | -3.95% | $18.00 | $18.86 | $16.00 | 23.61K |
| 2026-09-01 | $19.00 | +9.83% | $17.40 | $19.00 | $17.00 | 5.66K |
| 2026-08-28 | $17.30 | -13.93% | $19.00 | $20.00 | $16.00 | 13.80K |
| 2026-08-27 | $20.10 | -6.54% | $20.00 | $20.50 | $20.00 | 54.00K |
| 2026-08-26 | $21.51 | +0.03% | $21.51 | $21.51 | $21.51 | 0 |
| 2026-08-25 | $21.50 | -12.24% | $21.50 | $22.00 | $20.00 | 97 |
| 2026-08-24 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-21 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-20 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-19 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-18 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-17 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-14 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-13 | $24.50 | 0.00% | $24.50 | $24.50 | $24.50 | 0 |
| 2026-08-12 | $24.50 | +3.00% | $24.00 | $24.00 | $21.00 | 450 |
| 2026-08-11 | $23.79 | +5.72% | $23.00 | $23.20 | $23.00 | 450 |
| 2026-08-10 | $22.50 | 0.00% | $22.50 | $22.50 | $22.50 | 0 |
| 2026-08-07 | $22.50 | 0.00% | $22.50 | $20.00 | $20.00 | 0 |
| 2026-08-06 | $22.50 | 0.00% | $22.50 | $22.50 | $22.50 | 0 |
| 2026-08-05 | $22.50 | 0.00% | $22.50 | $20.00 | $20.00 | 70 |
| 2026-08-04 | $22.50 | 0.00% | $22.50 | $20.31 | $20.00 | 95 |
| 2026-08-03 | $22.50 | 0.00% | $22.50 | $21.00 | $21.00 | 100 |
| 2026-07-31 | $22.50 | 0.00% | $22.50 | $20.00 | $20.00 | 1 |
| 2026-07-30 | $22.50 | -10.00% | $22.50 | $22.50 | $22.50 | 0 |
| 2026-07-29 | $25.00 | 0.00% | $25.00 | $24.15 | $24.15 | 50 |
| 2026-07-28 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 0 |
| 2026-07-27 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 469 |
| 2026-07-24 | $25.00 | 0.00% | $25.00 | $24.00 | $23.00 | 68 |
| 2026-07-23 | $25.00 | +19.05% | $21.00 | $25.12 | $20.00 | 1.18K |
| 2026-07-22 | $21.00 | +2.44% | $21.00 | $20.00 | $20.00 | 202 |
| 2026-07-21 | $20.50 | +2.50% | $20.00 | $19.68 | $18.00 | 200 |
| 2026-07-20 | $20.00 | 0.00% | $20.00 | $19.55 | $18.00 | 101 |
| 2026-07-17 | $20.00 | +11.11% | $18.00 | $20.00 | $19.00 | 250 |
| 2026-07-16 | $18.00 | 0.00% | $18.00 | $18.00 | $18.00 | 0 |
| 2026-07-15 | $18.00 | 0.00% | $18.00 | $18.00 | $18.00 | 0 |
| 2026-07-14 | $18.00 | +12.50% | $16.00 | $18.00 | $15.00 | 102 |
| 2026-07-13 | $16.00 | 0.00% | $16.00 | $15.00 | $15.00 | 0 |
| 2026-07-10 | $16.00 | 0.00% | $16.00 | $16.00 | $16.00 | 0 |
| 2026-07-09 | $16.00 | 0.00% | $16.00 | $16.00 | $16.00 | 0 |
| 2026-07-08 | $16.00 | 0.00% | $16.00 | $15.00 | $15.00 | 7 |
| 2026-07-07 | $16.00 | 0.00% | $16.00 | $15.00 | $15.00 | 3 |
| 2026-07-06 | $16.00 | +18.52% | $13.50 | $15.00 | $12.00 | 162 |
| 2026-07-03 | $13.50 | 0.00% | $13.50 | $13.50 | $13.50 | 0 |
| 2026-07-02 | $13.50 | +50.00% | $9.00 | $13.00 | $13.00 | 836 |
| 2026-07-01 | $9.00 | +20.00% | $8.50 | $10.00 | $8.00 | 500 |
| 2026-06-30 | $7.50 | +7.14% | $7.00 | $8.00 | $7.00 | 1.31K |
| 2026-06-29 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-26 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-25 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-24 | $7.00 | 0.00% | $7.00 | $8.00 | $8.00 | 400 |
| 2026-06-23 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-22 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-19 | $7.00 | 0.00% | $7.00 | $7.50 | $7.50 | 4 |
| 2026-06-18 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-17 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-16 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-15 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-12 | $7.00 | 0.00% | $7.00 | $6.00 | $6.00 | 2 |
| 2026-06-11 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-10 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-09 | $7.00 | 0.00% | $7.00 | $6.00 | $6.00 | 3 |
| 2026-06-08 | $7.00 | 0.00% | $7.00 | $7.00 | $7.00 | 0 |
| 2026-06-05 | $7.00 | -6.67% | $7.50 | $7.00 | $7.00 | 2 |
| 2026-06-04 | $7.50 | 0.00% | $7.50 | $7.50 | $7.50 | 0 |
| 2026-06-03 | $7.50 | 0.00% | $7.50 | $7.00 | $7.00 | 1 |
| 2026-06-02 | $7.50 | 0.00% | $7.50 | $7.00 | $7.00 | 153 |
| 2026-06-01 | $7.50 | 0.00% | $7.50 | $7.00 | $7.00 | 1 |
| 2026-05-29 | $7.50 | 0.00% | $7.50 | $7.00 | $7.00 | 0 |
| 2026-05-28 | $7.50 | 0.00% | $7.50 | $7.00 | $7.00 | 2 |
| 2026-05-27 | $7.50 | 0.00% | $7.50 | $7.00 | $7.00 | 1 |