Inchcape (INCH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inchcape

Date Open High Low Close* Volume
31/01/2018 730.50p 734.50p 724.00p 724.50p 1059174
30/01/2018 735.00p 737.50p 725.50p 729.50p 1019332
29/01/2018 732.50p 741.50p 729.50p 735.50p 977925
26/01/2018 723.00p 732.50p 717.50p 731.00p 947043
25/01/2018 720.50p 723.00p 714.50p 719.50p 1623964
24/01/2018 735.50p 737.50p 722.50p 726.00p 1295854
23/01/2018 750.00p 750.00p 735.50p 736.00p 1126799
22/01/2018 750.00p 755.00p 746.50p 750.00p 1220704
19/01/2018 744.00p 759.00p 735.00p 749.00p 946151
18/01/2018 744.50p 746.00p 736.00p 745.00p 1473483
17/01/2018 758.00p 758.00p 742.50p 745.00p 1159713
16/01/2018 764.50p 772.00p 755.50p 759.50p 1680899
15/01/2018 781.00p 786.00p 776.00p 777.50p 875189
12/01/2018 773.50p 786.50p 772.00p 782.00p 971057
11/01/2018 780.50p 780.50p 767.00p 774.50p 954063
10/01/2018 779.50p 783.50p 773.50p 782.00p 720270
09/01/2018 782.50p 785.50p 772.50p 781.50p 898716
08/01/2018 781.00p 790.50p 775.50p 781.50p 748950
05/01/2018 791.00p 791.50p 774.50p 785.00p 1518941
04/01/2018 799.50p 799.50p 789.00p 792.50p 878183
03/01/2018 795.00p 800.50p 790.50p 797.00p 717113
02/01/2018 783.50p 796.50p 783.50p 793.50p 873308
29/12/2017 780.50p 783.00p 773.00p 782.50p 707642
28/12/2017 780.50p 785.00p 776.50p 782.50p 441066
27/12/2017 784.00p 784.00p 778.00p 781.00p 663713
22/12/2017 778.50p 786.50p 772.00p 783.00p 641416
21/12/2017 785.00p 785.50p 776.00p 780.50p 1108350
20/12/2017 782.50p 789.50p 779.50p 787.00p 665534
19/12/2017 771.50p 785.00p 767.50p 780.00p 968953
18/12/2017 771.50p 781.50p 766.00p 774.00p 1176663
15/12/2017 763.00p 770.50p 756.00p 770.00p 1142425
14/12/2017 762.50p 769.00p 758.00p 764.00p 1213907
13/12/2017 757.50p 768.00p 755.00p 765.00p 1382399
12/12/2017 762.50p 765.50p 756.00p 760.50p 1052964
11/12/2017 758.00p 764.00p 752.00p 764.00p 956785
08/12/2017 758.50p 766.50p 747.00p 759.00p 1284464
07/12/2017 766.50p 768.00p 759.50p 760.50p 926938
06/12/2017 756.00p 765.50p 751.50p 764.00p 1020718
05/12/2017 760.50p 763.50p 753.50p 760.00p 1085011
04/12/2017 754.50p 763.50p 748.00p 761.50p 907060
01/12/2017 745.00p 758.50p 744.00p 753.00p 1255961
30/11/2017 744.50p 750.50p 739.00p 746.00p 1601061
29/11/2017 741.00p 750.00p 739.00p 745.00p 881640
28/11/2017 729.00p 739.00p 726.00p 739.00p 756468
27/11/2017 725.50p 731.50p 722.50p 731.00p 1417228
24/11/2017 723.50p 731.50p 720.50p 726.00p 498742
23/11/2017 720.50p 727.50p 718.50p 722.50p 343965
22/11/2017 725.00p 738.50p 723.00p 725.00p 1042598
21/11/2017 725.50p 725.50p 714.50p 725.00p 1228538
20/11/2017 726.00p 730.50p 726.00p 725.50p 1339672
17/11/2017 725.00p 729.00p 720.00p 725.50p 590369
16/11/2017 726.00p 730.50p 720.50p 726.50p 992756
15/11/2017 728.50p 733.00p 724.00p 724.00p 934174
14/11/2017 727.50p 736.50p 723.50p 726.50p 1146927
13/11/2017 733.50p 734.50p 721.90p 728.50p 1201966
10/11/2017 739.00p 742.50p 730.01p 733.50p 980365
09/11/2017 750.50p 750.50p 736.00p 740.50p 683509
08/11/2017 755.00p 756.50p 746.50p 753.00p 946122
07/11/2017 765.50p 768.00p 749.00p 751.00p 1093454
06/11/2017 781.50p 783.75p 761.50p 768.00p 1074727
03/11/2017 777.00p 788.50p 776.25p 784.50p 1153244
02/11/2017 771.00p 788.00p 770.50p 778.50p 1862819
01/11/2017 784.50p 791.00p 769.00p 771.50p 1868371
31/10/2017 774.00p 787.00p 772.50p 781.50p 1338237
30/10/2017 770.00p 777.50p 769.00p 774.50p 1159181
27/10/2017 780.00p 784.00p 765.00p 771.00p 1334980
26/10/2017 810.00p 810.00p 776.00p 777.50p 2642530
25/10/2017 796.00p 810.00p 794.00p 805.50p 900741
24/10/2017 796.50p 801.50p 788.50p 798.00p 1487569
23/10/2017 805.00p 810.00p 776.50p 799.00p 2113113
20/10/2017 824.00p 827.50p 820.00p 820.50p 830824
19/10/2017 834.00p 834.50p 816.00p 819.50p 1608756
18/10/2017 830.50p 836.00p 824.00p 832.50p 662719
17/10/2017 827.00p 829.00p 820.10p 827.50p 849635
16/10/2017 828.50p 834.50p 827.50p 829.50p 548526
13/10/2017 835.00p 838.50p 828.00p 830.50p 1146744
12/10/2017 850.50p 850.50p 835.00p 838.50p 890609
11/10/2017 849.00p 856.50p 846.00p 846.50p 996550
10/10/2017 856.50p 859.50p 850.50p 853.00p 920111
09/10/2017 863.50p 865.00p 858.50p 860.50p 592731
06/10/2017 864.50p 866.50p 856.50p 864.00p 539245
05/10/2017 865.00p 869.00p 858.50p 865.00p 886103
04/10/2017 884.50p 884.50p 862.50p 866.00p 988929
03/10/2017 874.00p 885.00p 870.00p 880.50p 853203
02/10/2017 866.00p 874.50p 863.00p 872.50p 860217
29/09/2017 855.50p 865.50p 855.50p 863.00p 784963
28/09/2017 845.50p 855.50p 840.00p 854.50p 699421
27/09/2017 842.00p 846.00p 829.50p 845.00p 547162
26/09/2017 843.00p 843.50p 836.00p 841.00p 416793
25/09/2017 844.50p 845.50p 839.50p 844.00p 392695
22/09/2017 840.00p 849.00p 827.50p 846.00p 625164
21/09/2017 831.00p 845.00p 831.00p 840.50p 835677
20/09/2017 825.00p 832.50p 825.00p 829.50p 388554
19/09/2017 826.00p 831.50p 822.50p 827.00p 478234
18/09/2017 826.00p 830.00p 822.00p 826.00p 427981
15/09/2017 839.00p 842.50p 817.00p 822.50p 1370677
14/09/2017 827.00p 849.50p 826.50p 838.00p 858859
13/09/2017 833.50p 834.00p 826.50p 830.00p 855936
12/09/2017 837.50p 837.50p 825.00p 835.00p 726323
11/09/2017 836.00p 839.50p 829.00p 835.00p 426001
08/09/2017 838.50p 840.00p 817.50p 832.00p 570053
07/09/2017 833.00p 841.00p 830.00p 838.50p 434980
06/09/2017 829.50p 832.50p 826.50p 831.00p 589569
05/09/2017 827.50p 834.50p 827.00p 831.00p 466249
04/09/2017 833.00p 838.50p 826.50p 827.00p 498401
01/09/2017 834.00p 835.50p 831.00p 835.00p 607697
31/08/2017 835.50p 835.50p 827.50p 832.50p 743558
30/08/2017 836.00p 837.50p 830.50p 832.00p 410912
29/08/2017 849.50p 849.50p 826.50p 832.00p 589304
25/08/2017 841.00p 845.00p 835.00p 839.00p 350767
24/08/2017 846.50p 848.50p 838.00p 841.00p 628347
23/08/2017 851.00p 851.50p 842.50p 843.50p 419132
22/08/2017 853.50p 856.00p 848.50p 850.00p 604144
21/08/2017 838.00p 847.00p 834.00p 846.50p 535888
18/08/2017 843.50p 843.50p 835.00p 839.00p 777525
17/08/2017 848.50p 848.50p 842.50p 843.00p 603658
16/08/2017 847.00p 854.00p 843.00p 847.00p 587562
15/08/2017 844.50p 848.00p 839.00p 845.00p 644527
14/08/2017 840.00p 843.50p 837.00p 838.00p 517571
11/08/2017 838.00p 841.00p 826.50p 838.50p 644829
10/08/2017 846.50p 846.50p 833.50p 840.50p 605532
09/08/2017 846.50p 846.50p 836.00p 844.00p 921504
08/08/2017 852.00p 852.50p 844.50p 847.00p 835085
07/08/2017 850.50p 852.50p 845.50p 847.50p 690485
04/08/2017 840.00p 851.00p 833.50p 848.00p 848098
03/08/2017 834.00p 841.50p 831.00p 840.00p 1083151
02/08/2017 833.00p 841.50p 828.00p 835.50p 1500439
01/08/2017 807.00p 829.00p 804.50p 828.00p 1519513
31/07/2017 804.50p 807.50p 798.50p 803.00p 820873
28/07/2017 817.50p 817.50p 800.00p 801.50p 1064509
27/07/2017 797.00p 822.50p 792.00p 820.00p 1423292
26/07/2017 783.00p 797.50p 776.50p 797.50p 1312393
25/07/2017 771.50p 789.00p 770.50p 778.50p 827027
24/07/2017 779.50p 781.00p 767.50p 770.00p 850335
21/07/2017 776.50p 784.50p 772.50p 780.50p 761197
20/07/2017 775.00p 780.50p 771.00p 776.50p 657856
19/07/2017 769.50p 774.50p 758.00p 772.50p 893071
18/07/2017 770.00p 770.50p 762.00p 768.50p 436179
17/07/2017 770.00p 772.50p 766.50p 767.50p 480984
14/07/2017 773.50p 783.50p 765.00p 768.50p 436591
13/07/2017 755.50p 771.00p 754.00p 771.00p 868580
12/07/2017 761.50p 763.00p 749.00p 754.50p 871519
11/07/2017 778.50p 786.00p 753.50p 757.00p 867290
10/07/2017 761.50p 776.50p 761.00p 776.50p 950517
07/07/2017 755.00p 759.50p 751.00p 757.50p 847267
06/07/2017 764.00p 764.00p 749.50p 754.50p 903275
05/07/2017 747.00p 762.00p 745.50p 761.50p 640850
04/07/2017 751.50p 756.50p 747.50p 748.50p 759527
03/07/2017 758.50p 763.50p 749.00p 753.00p 999553
30/06/2017 761.00p 765.00p 754.00p 754.50p 1075879
29/06/2017 771.50p 771.50p 759.00p 760.00p 794316
28/06/2017 769.50p 776.00p 767.00p 769.00p 802737
27/06/2017 778.50p 779.50p 763.50p 769.00p 958538
26/06/2017 783.50p 786.00p 779.00p 781.00p 494708
23/06/2017 774.50p 780.50p 769.00p 779.00p 655039
22/06/2017 777.00p 777.50p 766.50p 773.50p 609361
21/06/2017 779.00p 781.50p 774.50p 776.50p 877772
20/06/2017 789.50p 790.00p 777.50p 779.00p 697604
19/06/2017 786.50p 793.00p 782.50p 787.00p 640331
16/06/2017 776.00p 787.50p 775.00p 783.00p 1967790
15/06/2017 797.00p 798.00p 764.00p 773.00p 1982617
14/06/2017 800.50p 802.50p 795.00p 799.00p 1215048
13/06/2017 800.50p 807.00p 795.50p 801.00p 2006919
12/06/2017 795.00p 799.00p 787.00p 796.00p 1705011
09/06/2017 795.00p 798.00p 780.50p 798.00p 1346391
08/06/2017 796.50p 796.50p 789.00p 795.00p 1199121
07/06/2017 797.50p 798.50p 791.50p 793.00p 909670
06/06/2017 802.50p 805.50p 797.00p 797.00p 1143078
05/06/2017 814.50p 817.50p 802.50p 804.00p 1074576
02/06/2017 826.00p 826.00p 809.00p 811.50p 995058
01/06/2017 817.50p 823.50p 813.00p 823.00p 993686
31/05/2017 826.50p 826.50p 815.00p 817.00p 1570595
30/05/2017 838.50p 838.50p 824.00p 826.50p 1303657
26/05/2017 855.00p 855.00p 834.00p 836.50p 1237317
25/05/2017 860.00p 860.00p 829.50p 852.50p 1209961
24/05/2017 852.00p 858.00p 848.50p 858.00p 1494357
23/05/2017 858.00p 860.00p 852.00p 854.50p 1626283
22/05/2017 852.50p 861.00p 851.00p 858.00p 1079094
19/05/2017 850.50p 854.00p 845.64p 849.50p 997092
18/05/2017 850.00p 850.00p 832.00p 849.50p 1624852
17/05/2017 837.50p 858.00p 834.50p 857.00p 1209627
16/05/2017 833.50p 842.50p 829.00p 835.00p 962539
15/05/2017 839.00p 841.50p 830.00p 833.00p 650795
12/05/2017 840.00p 842.30p 831.50p 837.50p 525251
11/05/2017 848.50p 848.50p 839.00p 841.00p 1426177
10/05/2017 847.00p 854.00p 844.50p 848.50p 527987
09/05/2017 846.00p 851.50p 843.50p 845.00p 582585
08/05/2017 833.00p 844.00p 831.50p 842.00p 922128
05/05/2017 837.00p 839.00p 827.00p 831.50p 1151058
04/05/2017 839.50p 847.50p 838.00p 838.00p 972838
03/05/2017 856.00p 857.00p 840.50p 843.00p 919801
02/05/2017 856.50p 860.00p 844.50p 858.00p 1050356
28/04/2017 858.50p 861.00p 854.50p 854.50p 729241
27/04/2017 854.00p 857.00p 850.00p 856.50p 726812
26/04/2017 854.00p 859.50p 841.00p 859.50p 1210397
25/04/2017 859.50p 861.00p 854.50p 857.00p 885364
24/04/2017 853.50p 859.50p 849.50p 857.50p 733387
21/04/2017 839.50p 846.50p 839.50p 841.00p 616998
20/04/2017 850.00p 850.00p 833.41p 842.00p 926548
19/04/2017 853.00p 861.00p 847.50p 848.00p 1247103

*Close Price adjusted for both dividends and splits