Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2016 728.00p 742.00p 714.50p 725.00p 992600
14/03/2016 700.50p 712.50p 696.50p 710.00p 1007618
11/03/2016 709.00p 714.64p 694.00p 698.50p 1247486
10/03/2016 714.50p 720.50p 703.00p 703.00p 895441
09/03/2016 713.00p 721.50p 710.00p 713.50p 761371
08/03/2016 705.50p 717.50p 700.62p 714.00p 797506
07/03/2016 718.00p 719.50p 703.00p 712.00p 1146334
04/03/2016 715.50p 719.00p 697.00p 716.50p 1236231
03/03/2016 726.50p 726.50p 713.00p 716.00p 1103807
02/03/2016 754.00p 755.50p 719.50p 723.00p 1778197
01/03/2016 739.50p 754.00p 735.50p 754.00p 925156
29/02/2016 733.00p 741.00p 728.00p 739.00p 976493
26/02/2016 738.00p 747.00p 735.00p 740.50p 710520
25/02/2016 721.50p 735.50p 710.00p 735.00p 858401
24/02/2016 715.50p 720.50p 701.50p 709.00p 726792
23/02/2016 722.50p 728.80p 710.50p 719.00p 643467
22/02/2016 724.50p 736.50p 720.00p 723.50p 1196916
19/02/2016 717.50p 724.50p 712.00p 721.00p 1074366
18/02/2016 728.00p 728.00p 717.00p 721.00p 1080934
17/02/2016 689.00p 720.50p 689.00p 717.00p 904925
16/02/2016 699.00p 700.50p 679.00p 685.00p 826008
15/02/2016 682.50p 697.00p 682.50p 691.00p 975293
12/02/2016 668.00p 675.50p 667.50p 672.50p 1304191
11/02/2016 673.50p 677.00p 661.50p 662.50p 1330850
10/02/2016 675.00p 685.50p 666.50p 676.00p 1193251
09/02/2016 670.50p 678.50p 657.50p 666.00p 1101292
08/02/2016 694.50p 699.00p 667.00p 668.00p 1048417
05/02/2016 695.00p 701.50p 688.50p 688.50p 1331206
04/02/2016 703.50p 705.00p 688.00p 695.00p 851730
03/02/2016 710.00p 720.00p 687.50p 688.50p 1513268
02/02/2016 720.00p 720.18p 703.50p 710.50p 792962
01/02/2016 718.50p 725.00p 714.00p 721.50p 1309110
29/01/2016 725.50p 725.50p 710.00p 717.50p 1173748
28/01/2016 722.00p 726.50p 712.00p 714.50p 758110
27/01/2016 730.00p 730.00p 712.00p 721.50p 940384
26/01/2016 730.00p 733.50p 724.50p 733.00p 653157
25/01/2016 745.50p 759.40p 734.50p 740.00p 800674
22/01/2016 732.00p 744.50p 727.50p 742.50p 958052
21/01/2016 718.50p 718.50p 705.00p 715.50p 1016379
20/01/2016 711.00p 720.00p 699.00p 703.50p 864029
19/01/2016 718.00p 721.50p 713.00p 721.00p 704418
18/01/2016 704.50p 711.00p 696.50p 707.00p 918283
15/01/2016 719.00p 722.50p 699.00p 705.50p 1315589
14/01/2016 723.00p 724.50p 709.00p 718.00p 996009
13/01/2016 726.50p 747.00p 726.50p 732.00p 894066
12/01/2016 739.00p 750.00p 735.00p 742.00p 798117
11/01/2016 738.00p 742.50p 730.00p 735.00p 810584
08/01/2016 749.50p 759.50p 742.00p 742.00p 709610
07/01/2016 760.50p 761.00p 735.50p 745.50p 1226871
06/01/2016 774.50p 779.00p 766.00p 771.00p 840607
05/01/2016 770.50p 782.50p 767.50p 776.50p 846811
04/01/2016 776.00p 779.50p 760.00p 765.00p 945579
31/12/2015 782.50p 786.50p 776.50p 785.00p 215864
30/12/2015 776.50p 787.50p 776.50p 786.00p 478826
29/12/2015 778.00p 781.50p 769.00p 781.00p 417869
24/12/2015 772.00p 776.00p 767.00p 775.00p 67574
23/12/2015 764.50p 772.00p 761.00p 769.50p 290683
22/12/2015 761.00p 762.00p 752.00p 756.50p 473033
21/12/2015 756.00p 764.50p 753.50p 755.00p 401570
18/12/2015 774.50p 780.00p 754.50p 759.50p 998580
17/12/2015 760.50p 771.00p 757.50p 767.00p 1070837
16/12/2015 759.00p 762.50p 749.00p 751.00p 774726
15/12/2015 738.50p 757.00p 736.50p 755.00p 523173
14/12/2015 744.00p 750.50p 734.00p 734.00p 623764
11/12/2015 743.50p 747.00p 739.00p 739.00p 1098671
10/12/2015 757.00p 757.00p 743.50p 743.50p 595399
09/12/2015 765.50p 766.50p 746.50p 756.00p 654298
08/12/2015 777.50p 780.00p 761.00p 761.50p 655542
07/12/2015 779.00p 786.50p 774.50p 776.00p 456416
04/12/2015 778.50p 780.50p 770.00p 778.50p 297707
03/12/2015 781.50p 786.50p 776.50p 777.50p 751352
02/12/2015 790.00p 790.00p 779.00p 781.00p 434207
01/12/2015 788.00p 790.00p 778.50p 785.50p 576543
30/11/2015 784.00p 787.00p 778.38p 786.50p 623739
27/11/2015 778.50p 783.00p 777.00p 781.50p 375176
26/11/2015 778.00p 783.50p 776.00p 782.50p 344577
25/11/2015 775.00p 779.50p 769.00p 778.00p 344494
24/11/2015 782.50p 782.50p 761.50p 767.50p 685901
23/11/2015 784.50p 786.00p 779.50p 783.50p 487460
20/11/2015 788.00p 790.50p 784.00p 787.50p 317758
19/11/2015 793.50p 793.50p 784.00p 789.50p 305126
18/11/2015 784.00p 786.50p 778.90p 785.50p 465616
17/11/2015 779.50p 786.50p 779.00p 785.00p 642673
16/11/2015 767.00p 776.50p 758.00p 773.50p 700943
13/11/2015 780.50p 780.50p 768.50p 772.50p 593486
12/11/2015 795.00p 795.00p 779.00p 780.50p 506532
11/11/2015 786.50p 790.50p 780.50p 788.00p 504308
10/11/2015 798.50p 798.50p 777.00p 781.50p 622167
09/11/2015 797.00p 798.00p 790.50p 792.00p 468924
06/11/2015 794.50p 803.50p 789.50p 797.00p 508892
05/11/2015 797.00p 801.50p 786.44p 794.50p 463265
04/11/2015 797.50p 800.38p 791.00p 792.50p 478444
03/11/2015 798.50p 799.50p 794.50p 797.00p 716424
02/11/2015 797.50p 803.00p 797.00p 800.00p 575237
30/10/2015 800.00p 801.00p 794.50p 799.50p 561040
29/10/2015 800.50p 802.00p 794.00p 797.00p 828910
28/10/2015 800.00p 803.50p 792.00p 797.00p 631449
27/10/2015 802.00p 804.00p 795.50p 797.00p 522015
26/10/2015 810.00p 810.00p 793.50p 802.00p 565166
23/10/2015 792.00p 823.00p 792.00p 810.00p 878773
22/10/2015 760.50p 795.00p 760.50p 787.50p 1432958
21/10/2015 750.50p 801.00p 745.00p 764.50p 1025020
20/10/2015 751.50p 766.00p 744.50p 748.00p 494282
19/10/2015 732.50p 743.00p 730.50p 741.50p 1014136
16/10/2015 726.00p 733.50p 725.36p 732.50p 594730
15/10/2015 725.00p 732.00p 721.00p 724.50p 642112
14/10/2015 726.00p 733.00p 719.50p 722.50p 516805
13/10/2015 743.00p 743.00p 729.00p 731.00p 484707
12/10/2015 741.50p 742.50p 737.00p 739.50p 629774
09/10/2015 754.50p 754.50p 739.50p 740.50p 496586
08/10/2015 746.00p 749.00p 736.50p 748.00p 766037
07/10/2015 753.50p 754.00p 739.00p 743.50p 771539
06/10/2015 747.50p 757.50p 740.50p 753.00p 936219
05/10/2015 742.00p 745.00p 738.50p 745.00p 432263
02/10/2015 740.50p 742.50p 725.00p 730.50p 689914
01/10/2015 725.50p 741.50p 724.00p 734.50p 832714
30/09/2015 713.00p 725.00p 711.00p 719.00p 737155
29/09/2015 703.00p 716.00p 701.50p 704.00p 1112277
28/09/2015 711.50p 722.00p 709.50p 713.00p 753872
25/09/2015 714.50p 725.50p 714.50p 718.50p 740856
24/09/2015 712.50p 717.50p 699.50p 706.00p 996865
23/09/2015 704.00p 720.00p 702.00p 709.50p 1178208
22/09/2015 722.00p 723.75p 705.50p 705.50p 838089
21/09/2015 726.00p 729.50p 721.50p 725.50p 754595
18/09/2015 736.50p 737.47p 728.00p 733.50p 1137505
17/09/2015 733.00p 743.50p 731.00p 736.50p 917920
16/09/2015 721.00p 735.50p 721.00p 733.50p 845842
15/09/2015 718.00p 719.00p 706.00p 715.00p 915878
14/09/2015 702.50p 715.00p 702.50p 711.00p 956292
11/09/2015 705.00p 705.00p 696.00p 702.50p 2549846
10/09/2015 699.00p 708.00p 699.00p 701.00p 695326
09/09/2015 716.00p 716.00p 706.50p 708.50p 1185723
08/09/2015 698.00p 704.50p 697.00p 701.50p 616262
07/09/2015 707.00p 707.50p 691.00p 694.00p 958721
04/09/2015 715.00p 720.00p 703.00p 703.00p 742534
03/09/2015 723.00p 728.50p 719.00p 726.50p 595566
02/09/2015 713.00p 720.50p 708.00p 714.50p 1027906
01/09/2015 728.00p 728.00p 704.50p 712.00p 1248749
28/08/2015 725.50p 730.72p 720.00p 730.50p 744080
27/08/2015 723.00p 726.00p 713.00p 725.00p 1152630
26/08/2015 711.50p 713.50p 698.00p 709.50p 1702837
25/08/2015 702.00p 719.50p 693.00p 717.00p 1320159
24/08/2015 703.50p 709.00p 673.50p 693.50p 1297527
21/08/2015 732.00p 737.50p 719.00p 719.00p 1122141
20/08/2015 751.50p 756.50p 740.50p 743.50p 840164
19/08/2015 777.00p 789.00p 756.50p 756.50p 1159802
18/08/2015 776.00p 782.50p 772.00p 776.00p 354233
17/08/2015 785.50p 790.00p 774.00p 778.00p 765317
14/08/2015 782.00p 788.50p 780.00p 781.00p 499704
13/08/2015 782.50p 787.00p 771.00p 780.50p 1102613
12/08/2015 800.50p 803.00p 770.50p 773.50p 1871937
11/08/2015 805.50p 811.00p 801.00p 806.00p 917343
10/08/2015 819.50p 819.50p 805.00p 810.50p 558771
07/08/2015 815.00p 815.50p 807.50p 811.00p 582614
06/08/2015 818.50p 829.00p 818.00p 818.50p 764320
05/08/2015 825.00p 840.00p 822.50p 836.50p 860624
04/08/2015 814.00p 828.00p 810.50p 826.00p 874028
03/08/2015 802.50p 812.50p 800.50p 811.00p 776489
31/07/2015 802.00p 810.50p 798.50p 803.00p 1414991
30/07/2015 756.00p 822.00p 756.00p 802.00p 1760231
29/07/2015 753.00p 756.00p 746.00p 752.50p 919601
28/07/2015 751.50p 758.50p 747.50p 749.50p 1075595
27/07/2015 753.50p 760.50p 749.00p 750.00p 644943
24/07/2015 768.00p 774.00p 755.00p 755.50p 542844
23/07/2015 774.00p 776.74p 766.00p 768.00p 387239
22/07/2015 773.50p 780.00p 768.00p 768.50p 740770
21/07/2015 778.00p 779.00p 770.00p 775.50p 1037340
20/07/2015 774.50p 779.00p 773.00p 775.50p 1166928
17/07/2015 784.00p 784.50p 773.00p 778.00p 863461
16/07/2015 788.50p 790.50p 780.50p 783.50p 904438
15/07/2015 797.50p 797.50p 786.50p 786.50p 648382
14/07/2015 808.00p 808.00p 791.00p 797.50p 551553
13/07/2015 806.00p 806.00p 797.50p 803.00p 684212
10/07/2015 807.00p 808.00p 792.50p 796.00p 789390
09/07/2015 790.50p 795.50p 790.00p 793.00p 773923
08/07/2015 788.00p 795.50p 781.00p 785.50p 817277
07/07/2015 812.00p 812.00p 788.00p 788.00p 977207
06/07/2015 817.50p 819.00p 806.00p 808.00p 685520
03/07/2015 825.50p 830.00p 822.00p 824.50p 398194
02/07/2015 827.50p 836.00p 822.00p 824.50p 757437
01/07/2015 815.00p 833.00p 811.91p 811.00p 667001
30/06/2015 818.50p 821.00p 811.00p 811.00p 811271
29/06/2015 815.50p 832.50p 812.22p 820.00p 820021
26/06/2015 839.00p 839.50p 828.50p 833.00p 865354
25/06/2015 849.50p 854.50p 843.50p 843.50p 1156819
24/06/2015 857.00p 857.00p 846.50p 850.00p 796488
23/06/2015 860.00p 860.00p 851.00p 854.00p 618144
22/06/2015 862.50p 864.50p 850.50p 855.00p 657376
19/06/2015 860.50p 864.00p 842.50p 848.50p 1211217
18/06/2015 836.50p 853.00p 833.50p 849.00p 1002704
17/06/2015 845.00p 847.50p 834.50p 835.50p 624462
16/06/2015 832.00p 842.50p 825.50p 841.00p 1033714
15/06/2015 836.50p 836.50p 828.00p 831.00p 825407
12/06/2015 854.00p 854.50p 834.00p 841.50p 592244
11/06/2015 850.50p 861.50p 848.00p 855.00p 680868
10/06/2015 836.50p 849.50p 836.50p 848.50p 678481
09/06/2015 839.50p 843.50p 828.50p 836.50p 715046
08/06/2015 846.00p 849.50p 837.00p 837.50p 1018746
05/06/2015 858.00p 858.50p 839.77p 844.50p 662939
04/06/2015 859.50p 862.00p 848.00p 857.50p 644043

*Close Price adjusted for both dividends and splits