Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2014 655.50p 660.00p 651.00p 653.00p 257831
14/08/2014 646.50p 656.00p 644.00p 652.50p 520532
13/08/2014 653.50p 653.50p 644.50p 648.00p 385915
12/08/2014 649.00p 652.50p 646.90p 649.00p 253549
11/08/2014 650.50p 654.50p 645.00p 648.50p 382420
08/08/2014 646.50p 650.00p 636.94p 642.00p 541118
07/08/2014 646.50p 659.00p 646.50p 649.50p 643597
06/08/2014 654.50p 661.00p 639.99p 650.00p 736969
05/08/2014 651.00p 664.00p 647.00p 661.00p 765554
04/08/2014 645.00p 649.00p 636.50p 647.00p 487339
01/08/2014 646.50p 649.00p 635.50p 640.50p 614021
31/07/2014 641.00p 658.50p 635.95p 643.00p 656326
30/07/2014 644.00p 644.00p 635.00p 637.50p 650026
29/07/2014 638.50p 649.50p 638.50p 641.50p 525648
28/07/2014 644.00p 644.50p 635.50p 639.00p 294702
25/07/2014 652.50p 655.00p 640.50p 641.50p 460161
24/07/2014 653.00p 670.00p 637.50p 651.00p 850333
23/07/2014 633.50p 641.50p 633.50p 637.50p 310922
22/07/2014 628.50p 636.50p 625.00p 634.00p 507465
21/07/2014 627.50p 628.00p 615.50p 624.00p 370937
18/07/2014 617.50p 625.50p 610.50p 625.50p 440057
17/07/2014 627.00p 627.00p 618.50p 622.00p 255217
16/07/2014 627.50p 630.00p 618.50p 627.00p 497417
15/07/2014 631.00p 634.50p 620.86p 623.50p 313330
14/07/2014 628.50p 637.00p 627.50p 633.00p 478522
11/07/2014 625.00p 633.00p 623.50p 627.50p 369149
10/07/2014 633.50p 636.00p 623.00p 625.00p 490223
09/07/2014 637.00p 638.50p 626.50p 633.00p 403823
08/07/2014 646.50p 646.50p 633.00p 636.00p 426545
07/07/2014 659.00p 659.00p 643.50p 646.00p 400666
04/07/2014 660.00p 665.00p 656.50p 656.50p 595281
03/07/2014 635.50p 658.00p 634.00p 656.50p 604389
02/07/2014 637.00p 640.58p 632.50p 634.00p 408702
01/07/2014 634.00p 638.50p 629.00p 636.00p 691242
30/06/2014 634.00p 636.23p 625.50p 634.50p 711759
27/06/2014 629.00p 635.00p 622.00p 631.00p 577719
26/06/2014 624.00p 635.00p 622.50p 629.50p 706149
25/06/2014 608.00p 619.00p 607.50p 612.00p 591191
24/06/2014 616.50p 618.50p 608.55p 613.00p 640602
23/06/2014 617.50p 622.00p 613.50p 618.00p 357477
20/06/2014 617.50p 626.50p 617.50p 619.50p 763689
19/06/2014 607.50p 621.00p 600.50p 618.50p 742628
18/06/2014 606.50p 607.00p 597.00p 600.50p 481642
17/06/2014 607.00p 612.50p 603.00p 605.50p 732102
16/06/2014 608.00p 614.00p 600.50p 608.00p 945702
13/06/2014 623.00p 626.50p 600.50p 608.00p 930198
12/06/2014 635.50p 635.50p 626.00p 626.50p 352629
11/06/2014 629.00p 635.50p 617.36p 631.00p 474720
10/06/2014 639.50p 639.50p 631.50p 632.50p 336572
09/06/2014 639.50p 641.50p 634.00p 637.50p 330939
06/06/2014 634.00p 640.04p 628.00p 634.00p 567496
05/06/2014 627.00p 635.50p 615.50p 628.00p 622643
04/06/2014 622.00p 624.68p 617.00p 623.00p 472360
03/06/2014 628.50p 628.50p 617.00p 619.50p 455295
02/06/2014 626.00p 627.00p 621.68p 624.00p 599367
30/05/2014 622.50p 629.00p 621.50p 622.00p 522068
29/05/2014 627.00p 627.00p 621.00p 625.00p 804075
28/05/2014 634.50p 637.50p 623.50p 624.50p 422944
27/05/2014 632.00p 641.50p 632.00p 637.50p 386843
23/05/2014 639.00p 639.00p 628.00p 630.50p 1436929
22/05/2014 633.00p 638.00p 631.50p 635.50p 404690
21/05/2014 628.50p 635.50p 625.50p 631.50p 1253712
20/05/2014 639.50p 642.50p 630.00p 631.50p 750530
19/05/2014 630.50p 643.00p 627.50p 637.50p 657827
16/05/2014 636.00p 641.50p 603.50p 629.50p 1242810
15/05/2014 656.50p 659.50p 625.00p 631.00p 899246
14/05/2014 660.00p 660.50p 652.00p 654.00p 375700
13/05/2014 654.50p 659.50p 650.50p 657.00p 368997
12/05/2014 651.50p 653.50p 646.00p 653.00p 554184
09/05/2014 647.00p 648.00p 638.96p 646.00p 355689
08/05/2014 642.00p 647.50p 640.50p 645.50p 387965
07/05/2014 641.50p 647.00p 639.00p 640.50p 491069
06/05/2014 644.00p 644.99p 635.00p 642.50p 372878
02/05/2014 636.00p 644.50p 632.50p 640.00p 543564
01/05/2014 646.50p 654.00p 637.00p 638.00p 267219
30/04/2014 643.50p 644.00p 636.50p 641.00p 849641
29/04/2014 642.00p 646.50p 637.50p 642.00p 587464
28/04/2014 635.50p 638.00p 627.00p 637.50p 605817
25/04/2014 633.50p 633.50p 626.50p 629.00p 454723
24/04/2014 642.50p 642.50p 626.50p 633.00p 464560
23/04/2014 640.00p 643.00p 636.00p 636.50p 366250
22/04/2014 630.00p 647.50p 627.50p 639.50p 542392
17/04/2014 624.00p 633.50p 623.50p 630.00p 518485
16/04/2014 622.50p 629.00p 621.00p 625.00p 936675
15/04/2014 641.50p 645.50p 615.50p 618.50p 1279864
14/04/2014 646.50p 651.00p 630.50p 642.00p 933720
11/04/2014 660.00p 667.50p 648.50p 651.00p 1335951
10/04/2014 690.00p 694.00p 667.00p 667.50p 795404
09/04/2014 664.00p 677.50p 662.00p 674.00p 613715
08/04/2014 665.00p 669.50p 653.50p 662.00p 1030837
07/04/2014 662.00p 672.00p 662.00p 668.00p 928275
04/04/2014 670.00p 675.00p 669.50p 671.50p 547589
03/04/2014 667.50p 673.00p 667.50p 670.00p 393666
02/04/2014 669.00p 671.00p 665.50p 670.00p 681987
01/04/2014 646.50p 668.50p 646.00p 668.00p 528607
31/03/2014 644.50p 650.50p 641.00p 646.00p 657323
28/03/2014 648.50p 649.00p 639.50p 643.50p 458630
27/03/2014 639.50p 645.50p 636.50p 643.00p 448755
26/03/2014 638.50p 647.00p 633.00p 645.00p 676145
25/03/2014 634.00p 644.50p 634.00p 637.50p 730820
24/03/2014 636.50p 642.00p 630.00p 635.50p 799141
21/03/2014 635.50p 641.00p 631.00p 638.50p 1182043
20/03/2014 633.00p 638.50p 630.00p 635.00p 2953126
19/03/2014 621.00p 640.00p 621.00p 638.50p 774426
18/03/2014 618.00p 624.50p 613.00p 624.50p 1259414
17/03/2014 625.00p 630.00p 618.00p 622.50p 684241
14/03/2014 624.50p 629.50p 619.00p 621.50p 1099242
13/03/2014 634.50p 637.50p 628.50p 629.50p 833175
12/03/2014 638.50p 640.50p 627.00p 630.00p 1028819
11/03/2014 622.00p 650.00p 622.00p 640.50p 1296486
10/03/2014 619.50p 628.59p 614.00p 615.00p 602477
07/03/2014 618.00p 630.22p 617.50p 621.50p 677518
06/03/2014 621.50p 624.00p 614.00p 618.50p 382461
05/03/2014 615.00p 620.00p 614.00p 616.00p 408012
04/03/2014 610.00p 622.50p 606.50p 617.50p 737905
03/03/2014 620.50p 628.00p 597.50p 606.50p 1263504
28/02/2014 613.00p 629.00p 607.70p 628.00p 981524
27/02/2014 608.50p 612.00p 601.00p 610.50p 521894
26/02/2014 615.50p 615.50p 605.50p 609.50p 301875
25/02/2014 614.00p 615.00p 606.50p 611.50p 1078640
24/02/2014 606.00p 613.00p 605.50p 612.00p 508909
21/02/2014 619.00p 620.20p 605.50p 609.50p 678784
20/02/2014 604.00p 616.00p 598.00p 616.00p 499938
19/02/2014 612.00p 614.00p 608.00p 608.00p 547849
18/02/2014 613.00p 618.30p 609.00p 611.00p 641816
17/02/2014 606.00p 614.50p 601.00p 612.50p 453776
14/02/2014 601.00p 606.00p 595.50p 601.50p 402478
13/02/2014 609.00p 610.50p 591.50p 598.50p 540986
12/02/2014 603.50p 613.00p 601.50p 608.00p 448477
11/02/2014 591.50p 602.41p 589.00p 601.50p 532632
10/02/2014 594.50p 598.00p 587.50p 589.00p 464719
07/02/2014 590.00p 597.50p 587.00p 595.50p 598530
06/02/2014 589.50p 592.00p 581.00p 587.00p 785404
05/02/2014 571.50p 587.50p 571.50p 581.00p 873678
04/02/2014 566.50p 582.50p 561.00p 575.50p 737535
03/02/2014 579.00p 587.50p 565.00p 568.50p 1038830
31/01/2014 586.00p 593.00p 570.00p 585.00p 954791
30/01/2014 595.50p 597.50p 580.00p 588.50p 647456
29/01/2014 594.50p 607.50p 586.50p 597.50p 1032693
28/01/2014 590.00p 597.50p 578.00p 587.00p 973385
27/01/2014 605.50p 606.00p 580.50p 585.50p 695309
24/01/2014 632.00p 636.50p 602.00p 603.00p 762961
23/01/2014 640.50p 644.10p 631.00p 634.50p 344382
22/01/2014 646.00p 652.00p 640.00p 644.00p 325738
21/01/2014 645.50p 651.00p 641.10p 646.50p 377251
20/01/2014 638.50p 647.00p 635.00p 642.50p 368516
17/01/2014 645.50p 650.50p 639.50p 641.00p 552309
16/01/2014 649.00p 649.50p 643.00p 648.50p 463379
15/01/2014 647.00p 649.50p 638.00p 649.50p 554839
14/01/2014 632.00p 644.00p 629.00p 643.00p 473797
13/01/2014 642.00p 645.00p 637.50p 637.50p 421179
10/01/2014 622.50p 638.50p 622.50p 638.50p 580256
09/01/2014 630.00p 630.00p 620.53p 622.50p 444994
08/01/2014 630.00p 630.50p 626.00p 628.00p 467777
07/01/2014 626.50p 629.50p 616.50p 629.50p 742778
06/01/2014 633.50p 636.50p 622.50p 623.50p 648942
03/01/2014 627.00p 632.00p 623.00p 630.50p 1025263
02/01/2014 618.50p 625.50p 614.50p 625.50p 651567
31/12/2013 623.50p 623.50p 609.00p 614.50p 72422
30/12/2013 616.00p 623.50p 616.00p 620.00p 180293
27/12/2013 625.00p 628.00p 617.00p 620.00p 287104
24/12/2013 624.50p 624.50p 617.50p 619.00p 72004
23/12/2013 608.50p 616.50p 608.00p 616.50p 442378
20/12/2013 610.50p 630.00p 610.50p 611.00p 1897876
19/12/2013 609.00p 616.50p 600.00p 611.50p 796638
18/12/2013 590.00p 602.00p 590.00p 600.00p 1449218
17/12/2013 578.00p 593.50p 577.50p 590.50p 655555
16/12/2013 558.00p 579.00p 556.50p 577.50p 598103
13/12/2013 565.00p 568.50p 556.50p 556.50p 512815
12/12/2013 581.00p 581.50p 564.50p 566.00p 455542
11/12/2013 578.50p 585.00p 577.00p 581.50p 516921
10/12/2013 579.50p 582.00p 575.00p 577.00p 621782
09/12/2013 579.50p 584.99p 573.50p 582.00p 544339
06/12/2013 578.00p 581.00p 569.50p 578.50p 503605
05/12/2013 578.00p 581.00p 574.00p 575.00p 495775
04/12/2013 582.00p 585.00p 579.00p 580.00p 855380
03/12/2013 587.50p 592.50p 577.50p 580.50p 601874
02/12/2013 596.00p 596.00p 585.90p 590.50p 439263
29/11/2013 593.50p 600.50p 593.50p 595.00p 412986
28/11/2013 600.00p 600.00p 593.50p 595.50p 330702
27/11/2013 594.50p 600.50p 594.00p 599.50p 373333
26/11/2013 595.50p 600.00p 593.50p 594.50p 324274
25/11/2013 599.50p 601.50p 593.00p 597.50p 435131
22/11/2013 588.00p 596.00p 579.51p 593.00p 320746
21/11/2013 595.00p 600.00p 587.00p 588.50p 473774
20/11/2013 604.50p 607.00p 594.50p 598.00p 474385
19/11/2013 612.00p 615.50p 605.50p 607.00p 494310
18/11/2013 615.00p 619.50p 610.50p 615.50p 308806
15/11/2013 614.00p 619.00p 613.00p 615.50p 343868
14/11/2013 619.00p 621.00p 609.00p 613.50p 322354
13/11/2013 617.00p 619.00p 607.50p 609.00p 653438
12/11/2013 624.00p 625.50p 616.00p 619.00p 395421
11/11/2013 626.00p 626.00p 620.50p 623.50p 323833
08/11/2013 615.00p 622.50p 608.50p 620.50p 1050190
07/11/2013 630.00p 634.50p 620.50p 621.00p 435815
06/11/2013 628.50p 638.00p 627.50p 632.00p 447717
05/11/2013 633.00p 634.00p 622.00p 627.50p 724734
04/11/2013 636.50p 642.00p 632.00p 632.00p 460825
01/11/2013 637.50p 641.00p 628.00p 635.50p 505082
31/10/2013 635.50p 640.50p 624.00p 636.00p 729995

*Close Price adjusted for both dividends and splits