Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/04/2017 852.50p 857.92p 849.00p 850.00p 1129983
13/04/2017 849.50p 853.50p 847.00p 853.00p 933422
12/04/2017 843.00p 852.00p 842.05p 848.00p 1119504
11/04/2017 843.00p 847.50p 842.00p 842.00p 948766
10/04/2017 844.00p 846.00p 837.50p 843.00p 739401
07/04/2017 835.50p 842.00p 832.00p 838.00p 687084
06/04/2017 827.00p 839.00p 822.50p 836.50p 764185
05/04/2017 844.50p 844.50p 826.00p 828.00p 1280578
04/04/2017 841.00p 843.00p 837.50p 840.00p 650983
03/04/2017 844.50p 844.50p 835.50p 836.00p 737609
31/03/2017 843.00p 845.50p 837.00p 841.50p 685001
30/03/2017 844.00p 846.00p 839.50p 843.00p 750661
29/03/2017 843.00p 845.00p 837.00p 843.00p 765585
28/03/2017 843.50p 844.00p 833.00p 840.00p 1102560
27/03/2017 816.50p 861.00p 809.00p 842.50p 2587286
24/03/2017 810.50p 811.00p 792.50p 805.00p 1227745
23/03/2017 799.00p 810.25p 793.50p 810.00p 796794
22/03/2017 804.00p 805.50p 793.50p 797.50p 718179
21/03/2017 812.00p 812.00p 805.50p 808.00p 786857
20/03/2017 804.00p 807.50p 799.00p 807.00p 468270
17/03/2017 808.00p 808.00p 798.00p 803.50p 1089696
16/03/2017 806.50p 812.75p 800.00p 806.50p 828117
15/03/2017 797.50p 803.50p 794.00p 799.50p 637906
14/03/2017 798.50p 807.60p 796.00p 802.00p 1077678
13/03/2017 800.00p 802.50p 790.50p 794.00p 628716
10/03/2017 795.00p 802.50p 794.00p 797.00p 615255
09/03/2017 793.00p 794.50p 787.50p 794.50p 798315
08/03/2017 796.50p 797.50p 790.00p 792.50p 742486
07/03/2017 795.50p 796.50p 788.00p 795.00p 755970
06/03/2017 791.50p 798.50p 787.00p 794.50p 1024502
03/03/2017 778.50p 791.00p 776.40p 789.00p 1137576
02/03/2017 775.00p 779.00p 768.50p 779.00p 1088032
01/03/2017 767.00p 778.00p 749.00p 773.00p 1578375
28/02/2017 745.50p 751.50p 741.50p 750.50p 1120901
27/02/2017 746.00p 746.00p 737.50p 741.00p 728701
24/02/2017 726.50p 740.50p 724.50p 738.50p 1021963
23/02/2017 731.50p 737.50p 728.50p 730.00p 920971
22/02/2017 743.50p 744.50p 729.50p 731.50p 912225
21/02/2017 742.50p 746.00p 738.00p 740.50p 542137
20/02/2017 743.00p 745.00p 733.50p 740.00p 599359
17/02/2017 743.50p 746.50p 732.50p 738.50p 668685
16/02/2017 744.00p 744.50p 735.50p 738.50p 763743
15/02/2017 744.00p 745.50p 736.00p 741.00p 1218125
14/02/2017 736.00p 744.00p 734.00p 740.00p 690235
13/02/2017 741.50p 745.50p 736.65p 742.00p 476027
10/02/2017 743.50p 745.00p 736.00p 739.00p 454595
09/02/2017 739.00p 739.50p 734.00p 737.00p 693244
08/02/2017 728.00p 736.00p 727.00p 735.00p 869565
07/02/2017 724.00p 730.00p 723.50p 726.50p 819929
06/02/2017 725.00p 731.50p 719.00p 724.00p 782991
03/02/2017 723.50p 727.50p 719.50p 721.00p 801560
02/02/2017 719.00p 724.50p 716.50p 720.50p 688276
01/02/2017 720.00p 724.50p 715.00p 721.00p 783127
31/01/2017 718.00p 722.00p 711.00p 717.50p 780979
30/01/2017 712.50p 718.50p 704.00p 711.00p 636757
27/01/2017 717.00p 717.06p 706.43p 713.50p 600336
26/01/2017 719.00p 719.00p 704.50p 712.00p 886702
25/01/2017 712.00p 714.50p 707.50p 714.00p 577678
24/01/2017 720.50p 720.50p 700.50p 704.00p 1352726
23/01/2017 713.50p 719.00p 705.00p 713.00p 539107
20/01/2017 724.50p 725.00p 708.83p 712.00p 982388
19/01/2017 722.50p 727.50p 715.50p 721.00p 1069704
18/01/2017 724.50p 727.00p 717.50p 720.00p 1222780
17/01/2017 725.50p 725.50p 711.45p 718.50p 1352816
16/01/2017 728.50p 728.50p 722.00p 722.00p 721796
13/01/2017 728.50p 729.00p 721.50p 728.50p 694389
12/01/2017 726.00p 729.50p 714.50p 721.00p 818901
11/01/2017 729.50p 737.50p 723.50p 729.00p 888109
10/01/2017 722.50p 726.00p 717.50p 726.00p 978858
09/01/2017 718.50p 720.50p 711.50p 719.00p 574716
06/01/2017 720.00p 721.40p 706.50p 714.50p 632333
05/01/2017 706.00p 720.16p 706.00p 716.50p 868590
04/01/2017 708.50p 710.50p 700.50p 703.50p 755367
03/01/2017 710.00p 714.00p 701.50p 709.00p 966780
30/12/2016 700.00p 705.50p 699.36p 702.00p 241866
29/12/2016 703.00p 710.50p 699.50p 703.50p 653791
28/12/2016 683.00p 707.50p 680.50p 704.50p 1016855
23/12/2016 685.00p 696.00p 681.16p 684.50p 689954
22/12/2016 648.50p 694.50p 648.50p 692.00p 1857006
21/12/2016 640.00p 647.00p 636.50p 642.00p 997931
20/12/2016 642.00p 646.00p 637.50p 641.50p 1425349
19/12/2016 644.00p 648.70p 639.00p 639.50p 508851
16/12/2016 645.50p 647.50p 635.00p 641.00p 1430254
15/12/2016 637.00p 649.50p 629.50p 645.00p 1767236
14/12/2016 648.50p 648.50p 632.50p 642.00p 2103315
13/12/2016 634.50p 649.00p 634.50p 649.00p 1181247
12/12/2016 642.50p 646.50p 631.50p 637.00p 1512193
09/12/2016 642.00p 648.00p 633.50p 643.50p 1209351
08/12/2016 623.50p 640.50p 620.50p 639.00p 1648095
07/12/2016 606.00p 621.00p 604.00p 620.00p 1214704
06/12/2016 593.00p 598.50p 589.00p 598.00p 946591
05/12/2016 587.00p 595.50p 587.00p 590.50p 699012
02/12/2016 594.50p 596.50p 587.00p 591.00p 1321744
01/12/2016 605.50p 608.00p 597.75p 600.00p 697720
30/11/2016 608.50p 612.00p 606.00p 608.50p 679732
29/11/2016 603.50p 612.50p 603.50p 611.00p 932123
28/11/2016 605.50p 612.00p 604.00p 605.50p 741118
25/11/2016 614.50p 617.50p 611.00p 612.50p 370355
24/11/2016 615.00p 630.00p 615.00p 615.00p 354892
23/11/2016 625.50p 631.50p 613.50p 615.50p 1038857
22/11/2016 626.50p 630.50p 623.00p 627.00p 718516
21/11/2016 642.50p 644.00p 623.59p 628.50p 764259
18/11/2016 643.00p 649.50p 636.50p 642.00p 820678
17/11/2016 634.00p 645.50p 634.00p 645.50p 596374
16/11/2016 644.00p 649.50p 635.00p 638.50p 798213
15/11/2016 646.00p 655.00p 641.00p 645.00p 535387
14/11/2016 645.00p 653.00p 638.50p 640.00p 514747
11/11/2016 645.50p 649.50p 637.50p 639.00p 599715
10/11/2016 644.00p 663.00p 644.00p 646.50p 1038326
09/11/2016 627.00p 646.00p 622.50p 642.50p 611440
08/11/2016 643.00p 648.50p 641.00p 642.50p 1273031
07/11/2016 642.00p 649.00p 636.50p 644.50p 541219
04/11/2016 649.50p 659.50p 637.00p 637.50p 740149
03/11/2016 649.00p 659.00p 646.50p 651.50p 1119598
02/11/2016 652.50p 654.00p 645.50p 646.50p 934310
01/11/2016 650.50p 658.00p 641.00p 654.50p 1120488
31/10/2016 645.50p 654.50p 645.50p 650.50p 889198
28/10/2016 644.50p 662.50p 638.50p 660.00p 1122608
27/10/2016 642.00p 645.00p 623.00p 643.50p 1961196
26/10/2016 645.50p 647.00p 639.00p 643.50p 1781982
25/10/2016 645.50p 647.00p 636.00p 642.50p 1311544
24/10/2016 653.50p 661.00p 646.50p 647.00p 1093047
21/10/2016 661.00p 661.50p 652.50p 653.50p 1205629
20/10/2016 666.50p 670.50p 661.50p 662.50p 769756
19/10/2016 671.50p 671.50p 659.50p 670.00p 831307
18/10/2016 671.50p 674.00p 663.50p 667.50p 1451518
17/10/2016 678.50p 679.75p 665.00p 666.00p 681902
14/10/2016 676.50p 683.00p 672.00p 681.00p 965658
13/10/2016 682.00p 682.50p 670.50p 672.00p 906797
12/10/2016 687.50p 688.00p 680.00p 683.50p 755897
11/10/2016 678.50p 688.50p 663.50p 685.00p 738243
10/10/2016 679.50p 685.00p 671.00p 675.50p 906557
07/10/2016 668.50p 680.00p 665.50p 676.00p 1781332
06/10/2016 667.00p 673.50p 658.29p 671.00p 1018002
05/10/2016 673.50p 675.00p 665.53p 667.50p 1130029
04/10/2016 670.00p 681.00p 667.50p 673.50p 1607862
03/10/2016 658.00p 672.00p 655.50p 669.00p 837072
30/09/2016 652.50p 660.50p 646.00p 658.50p 1856588
29/09/2016 664.00p 666.00p 651.00p 662.50p 963926
28/09/2016 640.00p 661.00p 637.08p 658.50p 1251694
27/09/2016 656.50p 657.47p 634.00p 637.00p 1535705
26/09/2016 668.50p 668.50p 652.00p 657.50p 879020
23/09/2016 669.00p 670.50p 663.00p 668.00p 687025
22/09/2016 673.00p 674.50p 662.82p 666.50p 999917
21/09/2016 676.00p 677.50p 670.00p 672.50p 709698
20/09/2016 674.00p 676.50p 669.50p 670.50p 616447
19/09/2016 676.50p 677.50p 669.50p 671.50p 615955
16/09/2016 676.00p 679.00p 669.00p 674.00p 2040243
15/09/2016 661.50p 674.00p 661.50p 673.00p 911626
14/09/2016 677.00p 677.50p 669.00p 673.50p 990647
13/09/2016 671.00p 679.50p 671.00p 673.50p 879409
12/09/2016 671.50p 675.00p 660.00p 671.00p 730265
09/09/2016 699.50p 700.00p 675.50p 679.50p 1541072
08/09/2016 709.50p 716.50p 702.00p 712.00p 581177
07/09/2016 715.00p 718.50p 710.00p 713.50p 589982
06/09/2016 711.00p 719.00p 710.50p 716.00p 490559
05/09/2016 718.50p 718.50p 706.00p 711.00p 534429
02/09/2016 710.50p 716.50p 701.50p 714.50p 763069
01/09/2016 700.50p 708.50p 697.86p 704.00p 683533
31/08/2016 706.00p 708.50p 701.00p 701.50p 551734
30/08/2016 707.00p 709.00p 701.50p 705.00p 850179
26/08/2016 706.00p 711.50p 695.50p 705.50p 647117
25/08/2016 716.50p 716.50p 706.00p 708.00p 751482
24/08/2016 718.00p 725.50p 714.50p 721.00p 499417
23/08/2016 720.00p 728.00p 713.00p 719.50p 642285
22/08/2016 712.00p 719.00p 698.37p 715.00p 655292
19/08/2016 717.00p 717.00p 708.50p 713.50p 471580
18/08/2016 711.00p 722.50p 710.50p 714.00p 822620
17/08/2016 715.50p 718.00p 708.00p 710.50p 831983
16/08/2016 716.50p 720.00p 710.06p 713.50p 863031
15/08/2016 723.00p 723.00p 714.00p 717.00p 545992
12/08/2016 713.50p 723.50p 713.50p 716.50p 873443
11/08/2016 707.50p 714.00p 707.50p 714.00p 855951
10/08/2016 698.00p 713.00p 698.00p 709.50p 728015
09/08/2016 703.00p 711.50p 701.00p 705.00p 764762

*Close Price adjusted for both dividends and splits