SHRE.L Share History

SHRE.L Share Price history. The following table shows end-of-day data SHRE historical share prices for SHRE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SHRE.L
Share Price SHRE.L
Charts SHRE.L
Trades SHRE.L
History Compare
SHRE.L SHRE.L
Share News SHRE.L
RNS SHRE.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-30	26.50	26.75	25.75	26.50	14,161
2020-06-29	26.75	26.75	26.50	26.75	6,877
2020-06-26	30.00	31.00	26.75	30.00	607,486
2020-06-25	28.50	29.00	28.00	28.50	209,089
2020-06-24	27.50	28.50	27.00	27.50	376,283
2020-06-23	27.00	28.50	26.75	27.50	368,897
2020-06-22	30.00	30.00	26.00	27.50	795,294
2020-06-19	30.00	30.00	30.00	30.00	265,637
2020-06-18	29.75	30.00	29.75	30.00	204,429
2020-06-17	30.75	30.75	29.50	31.00	233,849
2020-06-16	31.00	31.00	30.75	31.00	242,898
2020-06-15	31.00	31.00	31.00	31.00	87,251
2020-06-12	30.75	30.75	30.75	30.75	357,551
2020-06-11	30.25	30.75	30.25	30.75	94,303
2020-06-10	31.75	31.75	30.25	30.25	33,234
2020-06-09	31.75	31.75	31.75	31.75	47,904
2020-06-08	32.00	32.00	31.75	31.75	45,945
2020-06-05	32.00	32.00	32.00	32.00	92,273
2020-06-04	32.00	32.00	32.00	32.00	211,710
2020-06-03	32.00	32.00	32.00	32.00	5,100
2020-06-02	32.75	32.00	32.00	32.00	35,429
2020-06-01	32.50	32.75	32.50	32.75	123,323
2020-05-29	32.50	32.50	32.50	32.50	1,677,672
2020-05-28	32.50	32.50	32.50	32.50	143,998
2020-05-27	32.50	32.50	32.50	32.50	74,009
2020-05-26	32.50	32.50	32.50	32.50	92,987
2020-05-22	32.50	32.50	32.50	32.00	2,044
2020-05-21	31.00	32.00	31.00	32.00	121,262
2020-05-20	32.00	32.00	31.00	31.00	69,698
2020-05-19	32.00	32.00	32.00	32.00	61,425
2020-05-18	32.00	32.00	32.00	32.00	13,707
2020-05-15	32.00	32.00	32.00	32.00	34,026
2020-05-14	32.00	32.00	32.00	32.00	7,982
2020-05-13	32.75	32.75	32.00	32.00	48,412
2020-05-12	32.75	32.75	32.75	32.75	25,232
2020-05-11	32.75	32.75	32.75	32.75	108,832
2020-05-07	32.75	32.75	32.75	32.75	9,728,112
2020-05-06	33.00	33.00	32.75	32.75	323,652
2020-05-05	33.00	33.00	33.00	33.00	11,563
2020-05-04	33.00	33.00	33.00	33.00	37,150
2020-05-01	31.75	33.00	31.75	33.00	29,541
2020-04-30	31.50	31.50	31.50	31.50	43,519
2020-04-29	31.25	31.50	31.25	31.50	8,927
2020-04-28	31.25	31.25	31.25	31.25	3,053
2020-04-27	31.25	31.25	31.25	31.25	48,681
2020-04-24	31.25	31.25	31.25	31.25	60,438
2020-04-23	31.25	31.25	31.25	31.25	4,835
2020-04-22	30.50	31.00	30.50	30.50	43,276
2020-04-21	30.50	30.50	30.50	30.50	85,240
2020-04-20	30.50	30.50	30.50	30.50	4,190
2020-04-17	30.50	30.50	30.50	30.50	6,139
2020-04-16	30.50	30.50	30.50	30.50	29,019
2020-04-15	30.00	30.00	30.00	30.00	10,054
2020-04-14	30.00	30.00	30.00	30.00	26,689
2020-04-10	30.00	30.00	30.00	30.00	0
2020-04-09	30.00	30.00	30.00	30.00	7,948
2020-04-08	29.50	30.00	29.50	30.00	47,113
2020-04-07	28.50	29.50	28.50	28.25	43,511
2020-04-06	27.75	28.25	27.75	27.75	87,295
2020-04-03	28.00	28.00	28.00	28.00	3,016
2020-04-03	28.00	28.00	27.75	27.75	84,406
2020-04-02	28.00	28.00	28.00	28.00	4,607,404
2020-04-02	28.00	28.00	28.00	28.00	4,533,427
2020-04-01	29.00	28.00	28.00	28.00	98,347
2020-04-01	29.00	29.00	28.00	29.00	95,471
2020-03-31	30.00	30.00	29.50	30.00	27,289
2020-03-30	30.00	30.00	30.00	30.00	12,980
2020-03-27	29.50	30.00	29.50	29.50	75,497
2020-03-26	30.50	30.50	29.75	30.50	17,961
2020-03-25	29.50	31.25	29.50	29.25	168,647
2020-03-24	28.75	28.75	27.50	28.75	124,022
2020-03-23	28.50	28.50	27.25	28.50	68,966
2020-03-20	29.00	29.00	29.00	28.50	34,097
2020-03-19	24.00	26.50	24.00	24.00	45,214
2020-03-18	25.00	25.00	24.00	25.00	7,379
2020-03-17	26.00	26.00	25.00	26.00	55,614
2020-03-16	26.50	26.50	26.50	26.50	103,174
2020-03-13	28.00	28.00	27.00	28.00	67,074
2020-03-12	30.00	30.00	30.00	30.00	237
2020-03-11	30.25	30.25	30.00	30.25	6,420
2020-03-10	31.00	31.00	30.25	31.00	65,208
2020-03-09	32.00	32.00	31.00	32.00	64,401
2020-03-06	32.50	32.50	32.00	32.00	148,808
2020-03-05	33.50	33.50	32.50	33.50	271,767
2020-03-04	33.00	33.50	33.00	32.50	33,626
2020-03-03	32.50	32.50	32.50	32.50	33,933
2020-03-02	32.50	32.50	32.50	32.50	29,377
2020-02-28	32.50	32.50	32.50	32.75	83,629
2020-02-27	32.50	32.75	32.50	32.50	5,969,833
2020-02-26	32.75	32.75	32.50	32.75	67,703
2020-02-25	32.75	32.75	32.75	32.75	9,874
2020-02-24	33.50	33.50	32.50	33.50	134,476
2020-02-21	33.50	33.50	33.50	33.50	255,870
2020-02-20	34.00	34.00	34.00	34.00	158,363
2020-02-19	34.00	34.25	34.00	34.25	178,746
2020-02-18	34.00	34.50	33.75	34.25	3,091,939
2020-02-17	34.00	34.00	32.00	34.00	464,566
2020-02-14	29.00	29.00	29.00	29.00	53,735
2020-02-13	29.00	29.00	29.00	29.00	5,133
2020-02-12	29.00	29.00	29.00	29.00	1,606
2020-02-11	29.00	29.00	29.00	29.00	1,757
2020-02-10	29.00	29.00	29.00	29.00	2,744
2020-02-07	29.00	29.00	29.00	29.00	41,674
2020-02-06	29.00	29.00	29.00	29.00	21,219
2020-02-05	29.00	29.00	29.00	29.00	16,386
2020-02-04	29.00	29.00	29.00	29.00	8,133
2020-02-03	29.00	29.00	29.00	29.00	1,465
2020-01-31	29.00	29.00	29.00	29.00	45,716
2020-01-30	29.00	29.00	29.00	29.00	5,414
2020-01-29	29.00	29.00	29.00	29.00	4,681
2020-01-28	29.00	29.00	29.00	29.00	1,919
2020-01-27	29.00	29.00	29.00	29.00	8,238
2020-01-24	29.50	29.50	29.00	29.00	44,676
2020-01-23	29.50	29.50	29.50	29.50	13,349
2020-01-22	29.50	29.50	29.50	29.50	29,140
2020-01-21	29.50	29.50	29.50	29.50	5,454
2020-01-20	29.50	29.50	29.50	29.50	43,904
2020-01-17	29.50	29.50	29.50	29.50	57,868
2020-01-16	29.50	29.50	29.50	29.50	9,478
2020-01-15	29.50	29.50	29.50	29.50	18,529
2020-01-14	29.50	29.50	29.50	29.50	38,543
2020-01-13	29.50	29.50	29.50	29.50	3,572
2020-01-10	29.50	29.50	29.50	29.50	60,210
2020-01-09	29.50	29.50	29.50	29.50	1,569
2020-01-08	29.50	29.50	29.50	29.50	3,838
2020-01-07	29.50	29.50	29.50	29.50	5,012
2020-01-06	29.75	29.75	29.50	29.50	79,461
2020-01-03	29.75	29.75	29.75	29.75	56,891
2020-01-02	29.75	29.75	29.75	29.75	16,120
2020-01-01	29.75	29.75	29.75	29.75	0
2019-12-31	29.75	29.75	29.75	29.75	107,748
2019-12-30	29.75	29.75	29.75	29.75	4,798
2019-12-27	29.75	29.75	29.75	29.75	762
2019-12-25	29.75	29.75	29.75	29.75	0
2019-12-24	29.75	29.75	29.75	29.75	3,117
2019-12-23	29.75	29.75	29.75	29.75	5,751
2019-12-20	29.75	29.75	29.75	29.75	17,244
2019-12-19	29.75	29.75	29.75	29.75	13,053
2019-12-18	29.75	29.75	29.75	29.75	6,827
2019-12-17	29.75	29.75	29.75	29.75	3,416
2019-12-16	29.75	29.75	29.75	29.75	20,062
2019-12-13	29.75	29.75	29.75	29.75	13,930
2019-12-12	29.75	29.75	29.75	29.75	2,966
2019-12-11	29.50	29.75	29.50	29.75	3,904
2019-12-10	29.50	29.50	29.50	29.50	3,922
2019-12-09	29.50	29.50	29.50	29.50	20,274
2019-12-06	29.50	29.50	29.50	29.50	744
2019-12-05	30.00	30.00	29.50	30.00	18,373
2019-12-04	30.00	30.00	30.00	30.00	3,467
2019-12-03	30.50	30.50	30.00	30.00	9,667
2019-12-02	30.50	30.50	30.50	30.50	4,048
2019-11-29	30.50	30.50	30.50	30.50	43,212
2019-11-28	30.50	30.50	30.00	30.50	16,152
2019-11-27	30.50	30.50	30.50	30.50	19,858
2019-11-26	30.50	30.50	30.50	30.50	67,391
2019-11-25	30.50	30.50	30.50	30.50	75,551
2019-11-22	30.50	30.50	30.50	30.50	44,631
2019-11-21	30.50	30.50	30.50	30.50	33,071
2019-11-20	30.50	30.50	30.50	30.50	29,450
2019-11-19	30.25	30.50	30.25	30.50	92,063
2019-11-18	30.25	30.25	30.25	30.25	27,987
2019-11-15	30.25	30.25	30.25	30.25	14,801
2019-11-14	30.25	30.25	30.25	30.25	93,862
2019-11-13	30.25	30.25	30.25	30.25	1,425
2019-11-12	30.25	30.25	30.25	30.25	1,033
2019-11-11	30.25	30.25	30.25	30.25	8,067
2019-11-08	30.25	30.25	29.50	30.25	1,577
2019-11-07	30.25	30.25	30.25	30.25	11,872
2019-11-06	30.25	30.25	30.25	30.25	2,098
2019-11-05	30.25	30.25	29.50	30.25	4,750
2019-11-04	30.25	30.25	30.25	30.25	2,524
2019-11-01	30.25	30.25	30.25	30.25	7,093
2019-10-31	30.25	30.25	30.25	30.25	3,355
2019-10-30	30.25	30.25	30.25	30.25	22,024
2019-10-29	30.25	30.25	30.25	30.25	5,860
2019-10-28	30.25	30.25	30.25	30.25	49,267
2019-10-25	30.25	30.25	30.25	30.25	3,148
2019-10-24	30.25	30.25	30.25	30.25	3,773
2019-10-23	30.25	30.25	30.25	30.25	5,066
2019-10-22	30.25	30.25	30.25	30.25	329
2019-10-21	30.25	30.25	30.25	30.25	14,865
2019-10-18	30.25	30.25	30.25	30.25	57,999
2019-10-17	30.25	30.25	30.25	30.25	19,066
2019-10-16	30.25	30.25	30.25	30.25	1,801
2019-10-15	30.25	30.25	30.25	30.25	12,001
2019-10-14	30.00	30.25	29.75	30.25	52,872
2019-10-11	30.00	30.00	30.00	30.00	11,046
2019-10-10	30.00	30.00	30.00	30.00	4,691
2019-10-09	30.00	30.00	30.00	30.00	3,411
2019-10-08	30.00	30.00	30.00	30.00	7,029
2019-10-07	30.00	30.00	30.00	30.00	84,265
2019-10-04	30.00	30.00	30.00	30.00	2,325
2019-10-03	30.00	30.00	30.00	30.00	552
2019-10-02	30.00	30.00	30.00	30.00	1,143
2019-10-01	30.00	30.00	30.00	30.00	6,922
2019-09-30	30.00	30.00	30.00	30.00	28,429
2019-09-27	30.00	30.00	30.00	30.00	6,809
2019-09-26	30.00	30.00	30.00	30.00	6,709
2019-09-25	30.50	30.50	30.00	30.00	1,615
2019-09-24	30.50	30.50	30.50	30.50	8,266
2019-09-23	30.00	30.50	30.00	30.50	4,131
2019-09-20	30.50	30.50	30.50	30.50	49,204
2019-09-19	30.50	30.50	30.50	30.50	1,670
2019-09-18	30.50	30.50	30.50	30.50	4,167
2019-09-17	30.50	30.50	30.50	30.50	2,605
2019-09-16	30.50	30.50	30.50	30.50	13,307
2019-09-13	30.50	30.50	30.50	30.50	54,124
2019-09-12	30.50	30.50	30.50	30.50	13,767
2019-09-11	30.50	30.50	30.50	30.50	22,071
2019-09-10	30.50	30.50	30.50	30.50	3,790
2019-09-09	30.50	30.50	30.00	30.50	2,454
2019-09-06	30.50	30.50	30.50	30.50	95,917
2019-09-05	30.50	30.50	30.50	30.50	3,318
2019-09-04	30.50	30.50	30.50	30.50	2,048
2019-09-03	30.50	30.50	30.50	30.50	16,142
2019-09-02	30.50	30.50	30.50	30.50	5,745
2019-08-30	30.25	30.50	30.25	30.50	42,276
2019-08-29	30.25	30.25	30.25	30.25	1,613
2019-08-28	30.25	30.25	30.25	30.25	4,179
2019-08-27	30.25	30.25	30.25	30.25	5,757
2019-08-23	30.25	30.25	30.25	30.25	42,504
2019-08-22	30.25	30.25	30.25	30.25	4,546
2019-08-21	30.25	30.25	30.25	30.25	1,345
2019-08-20	30.25	30.25	30.25	30.25	17,979
2019-08-19	30.25	30.25	30.25	30.25	81,780
2019-08-16	31.00	31.00	30.25	30.25	187,766
2019-08-15	31.50	31.50	31.00	31.00	70,799
2019-08-14	31.50	31.50	31.50	31.50	3,460
2019-08-13	31.50	31.50	31.50	31.50	11,942
2019-08-12	31.50	31.50	31.50	31.50	13,170
2019-08-09	31.50	31.50	31.50	31.50	3,676
2019-08-08	31.50	31.50	31.50	31.50	8,850
2019-08-07	31.75	31.75	31.50	31.50	5,141
2019-08-06	32.50	32.50	31.75	31.75	9,329
2019-08-05	32.50	32.50	32.50	32.50	3,922
2019-08-02	32.50	32.50	32.50	32.50	40,960
2019-08-01	32.50	32.50	32.50	32.50	731
2019-07-31	32.50	32.50	32.50	32.50	4,424
2019-07-30	32.50	32.50	32.50	32.50	5,630
2019-07-29	32.50	32.50	32.50	32.50	4,874
2019-07-26	32.50	32.50	32.50	32.50	45,163
2019-07-25	32.50	32.50	32.50	32.50	8,115
2019-07-24	32.50	32.50	32.50	32.50	1,418
2019-07-23	32.50	32.50	32.50	32.50	23,530
2019-07-22	32.50	32.50	32.50	32.50	41,591
2019-07-19	32.50	32.50	32.50	32.50	5,500
2019-07-18	32.75	32.75	32.50	32.50	54,857
2019-07-17	32.75	32.75	32.75	32.75	6,134
2019-07-16	32.75	32.75	32.75	32.75	9,067
2019-07-15	32.75	32.75	32.75	32.75	29,161
2019-07-12	32.75	32.75	32.75	32.75	1,503
2019-07-11	33.00	33.00	32.00	32.75	7,192
2019-07-10	32.75	32.75	32.75	32.75	4,813
2019-07-09	32.75	32.75	32.75	32.75	4,680
2019-07-08	32.50	32.75	32.50	32.75	46,591
2019-07-05	32.50	32.50	32.50	32.50	4,295
2019-07-04	32.50	32.50	32.50	32.50	1,705
2019-07-03	32.50	32.50	32.50	32.50	2,418
2019-07-02	32.50	32.50	32.00	32.50	20,843
2019-07-01	32.50	32.50	32.50	32.50	41,695
2019-06-28	33.00	33.00	32.00	32.50	4,616
2019-06-27	32.50	32.50	32.50	32.50	23,369
2019-06-26	33.50	33.50	32.50	32.50	58,824
2019-06-25	33.75	33.75	33.75	33.75	20,269
2019-06-24	33.75	33.75	33.75	33.75	12,395
2019-06-21	34.00	34.00	33.75	34.00	46,687
2019-06-20	34.00	34.00	34.00	34.00	12,307
2019-06-19	34.75	34.75	34.00	34.00	111,197
2019-06-18	33.50	35.00	34.75	34.75	178,286
2019-06-17	33.25	33.50	33.25	33.50	47,189
2019-06-14	33.50	33.50	33.25	33.25	56,118
2019-06-13	33.50	33.50	33.50	33.50	38,838
2019-06-12	33.50	33.50	33.50	33.50	13,940
2019-06-11	33.50	33.50	33.50	33.50	36,996
2019-06-10	33.50	33.50	33.50	33.50	45,961
2019-06-07	33.50	33.50	33.50	33.50	97,173
2019-06-06	34.00	34.00	33.50	33.50	37,760
2019-06-05	34.00	34.25	33.75	34.00	52,303
2019-06-04	34.00	34.00	34.00	34.00	168,702
2019-06-03	34.00	34.00	34.00	34.00	10,991
2019-05-31	34.50	34.50	34.00	34.50	48,578
2019-05-30	34.00	35.00	34.00	34.50	83,112
2019-05-29	33.50	34.00	33.50	34.00	55,832
2019-05-28	33.00	33.00	33.00	33.00	8,895
2019-05-24	33.50	33.50	33.00	33.00	23,183
2019-05-23	33.50	33.75	32.00	33.50	29,577
2019-05-22	34.00	34.00	33.50	33.50	62,811
2019-05-21	32.50	34.00	32.50	34.00	54,752
2019-05-20	31.00	32.50	31.00	32.50	41,803
2019-05-17	31.00	31.00	31.00	31.00	61,677
2019-05-16	31.00	31.00	31.00	31.00	551
2019-05-15	31.00	31.00	31.00	31.00	6,750
2019-05-14	31.00	31.00	31.00	31.00	7,640
2019-05-13	29.75	31.00	29.75	31.00	51,421
2019-05-10	29.75	29.75	29.75	29.75	51,808
2019-05-09	34.00	34.00	29.75	29.75	200,483
2019-05-08	36.00	36.00	36.00	36.00	181,877
2019-05-07	34.50	36.00	34.50	36.00	129,679
2019-05-03	30.50	38.00	30.50	34.50	291,652
2019-05-02	28.50	30.50	28.50	30.50	139,195
2019-05-01	28.25	28.50	28.25	28.50	44,392
2019-04-30	28.25	28.25	28.25	28.25	4,514
2019-04-29	28.25	28.25	28.25	28.25	9,703
2019-04-26	28.25	28.25	28.25	28.25	35,305

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Supply@me Cap (SYME)	0.03	20%
Darktrace (DARK)	607.60	17.52%
Metals Exploration (MTL)	5.35	12.63%

Share	Price	Change
Indus Gas (INDI)	8.00	-32.49%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.1625	163,983,183
Cap-xx (CPX)	0.0925	79,384,133
Mosman Oil Gas (MSMN)	0.0175	76,755,098
Supply@me Cap (SYME)	0.03	63,961,321
Tower Resources (TRP)	0.0195	60,326,073