Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/10/2013 633.50p 644.50p 631.50p 636.00p 481078
29/10/2013 637.00p 643.10p 628.50p 634.00p 572197
28/10/2013 643.50p 645.00p 630.00p 636.00p 703306
25/10/2013 644.50p 646.50p 637.00p 640.50p 832398
24/10/2013 633.50p 655.00p 622.50p 644.50p 1428572
23/10/2013 616.50p 625.00p 613.00p 622.50p 715533
22/10/2013 627.00p 632.00p 618.00p 618.00p 473981
21/10/2013 627.50p 634.50p 624.00p 629.00p 545859
18/10/2013 626.50p 631.50p 622.50p 628.00p 698037
17/10/2013 620.00p 629.00p 613.50p 622.50p 433327
16/10/2013 625.00p 626.00p 618.50p 623.00p 653379
15/10/2013 621.50p 623.50p 619.50p 622.00p 538419
14/10/2013 617.50p 619.00p 613.50p 617.50p 480736
11/10/2013 611.00p 620.00p 607.50p 618.00p 511123
10/10/2013 598.50p 608.00p 596.50p 608.00p 524440
09/10/2013 604.50p 605.00p 592.50p 596.00p 700817
08/10/2013 612.50p 613.50p 604.00p 604.50p 638340
07/10/2013 606.50p 615.00p 604.50p 612.00p 488995
04/10/2013 611.00p 620.50p 606.50p 612.50p 803513
03/10/2013 608.50p 615.50p 604.00p 610.50p 566654
02/10/2013 607.50p 614.00p 599.21p 607.00p 530130
01/10/2013 610.50p 616.27p 603.00p 606.00p 615710
30/09/2013 604.00p 610.50p 600.00p 610.50p 951342
27/09/2013 613.50p 619.50p 607.50p 610.00p 346994
26/09/2013 612.00p 616.00p 606.50p 611.00p 460835
25/09/2013 607.50p 618.00p 607.50p 612.00p 832443
24/09/2013 605.50p 612.50p 601.50p 610.50p 491525
23/09/2013 618.00p 618.00p 601.00p 602.00p 464474
20/09/2013 615.00p 627.50p 613.00p 614.50p 700208
19/09/2013 630.00p 639.00p 610.00p 615.00p 1004931
18/09/2013 616.00p 622.50p 603.50p 607.00p 637519
17/09/2013 627.50p 627.50p 616.50p 616.50p 579878
16/09/2013 629.50p 629.50p 617.85p 623.50p 557392
13/09/2013 617.00p 624.50p 615.00p 620.50p 572629
12/09/2013 630.50p 633.00p 613.50p 619.00p 627925
11/09/2013 630.50p 640.50p 624.50p 627.50p 729869
10/09/2013 615.50p 646.00p 612.00p 628.50p 1338874
09/09/2013 604.00p 616.00p 600.00p 612.00p 490702
06/09/2013 608.50p 616.50p 602.00p 606.00p 766021
05/09/2013 600.00p 615.50p 600.00p 611.00p 734129
04/09/2013 611.00p 617.80p 596.50p 603.00p 527060
03/09/2013 614.50p 620.00p 608.00p 610.50p 916425
02/09/2013 598.00p 614.50p 589.00p 613.00p 902502
30/08/2013 587.50p 601.50p 576.00p 589.00p 1212170
29/08/2013 594.00p 604.50p 594.00p 601.50p 602846
28/08/2013 602.00p 605.00p 588.00p 592.50p 3047412
27/08/2013 620.50p 624.50p 603.50p 605.00p 504406
23/08/2013 625.00p 629.50p 617.50p 624.00p 354730
22/08/2013 618.50p 627.00p 618.00p 625.00p 289415
21/08/2013 615.00p 618.50p 608.00p 615.00p 606065
20/08/2013 628.00p 633.50p 606.00p 612.00p 1017243
19/08/2013 637.50p 637.50p 622.55p 633.50p 558252
16/08/2013 620.00p 625.50p 619.00p 624.50p 640047
15/08/2013 628.00p 629.00p 615.50p 620.00p 1375021
14/08/2013 625.00p 636.00p 625.00p 628.00p 358335
13/08/2013 635.00p 637.48p 627.50p 630.00p 614601
12/08/2013 635.00p 646.50p 628.00p 631.50p 424599
09/08/2013 632.00p 640.00p 627.50p 635.00p 851152
08/08/2013 632.00p 637.50p 624.50p 628.50p 788475
07/08/2013 636.00p 638.50p 625.50p 630.00p 995242
06/08/2013 637.00p 641.00p 628.50p 633.00p 1064534
05/08/2013 652.50p 655.50p 632.00p 633.00p 1001670
02/08/2013 614.00p 654.50p 587.00p 645.00p 2949857
01/08/2013 573.00p 587.00p 568.50p 587.00p 928193
31/07/2013 565.00p 571.50p 560.00p 570.50p 612659
30/07/2013 562.00p 564.50p 558.00p 560.00p 709910
29/07/2013 558.50p 563.00p 554.50p 557.00p 289053
26/07/2013 562.50p 562.50p 553.00p 557.00p 679721
25/07/2013 557.00p 562.00p 553.50p 558.00p 545001
24/07/2013 556.00p 564.50p 555.00p 559.00p 440641
23/07/2013 555.00p 564.50p 553.00p 555.00p 662941
22/07/2013 559.00p 562.00p 552.00p 555.50p 369213
19/07/2013 557.50p 563.50p 552.00p 560.00p 416143
18/07/2013 553.00p 565.00p 553.00p 560.50p 414258
17/07/2013 558.50p 560.50p 545.00p 555.50p 895419
16/07/2013 536.00p 558.00p 534.50p 554.50p 1089936
15/07/2013 537.00p 540.50p 533.00p 536.50p 315154
12/07/2013 527.00p 536.00p 525.00p 535.00p 628887
11/07/2013 528.50p 533.00p 523.00p 527.00p 586496
10/07/2013 525.50p 528.00p 514.00p 523.00p 273525
09/07/2013 524.00p 529.00p 522.00p 525.00p 652613
08/07/2013 515.50p 528.00p 512.50p 522.00p 801715
05/07/2013 519.00p 524.00p 510.50p 512.50p 805619
04/07/2013 502.00p 521.00p 501.00p 518.00p 575367
03/07/2013 503.00p 503.00p 485.50p 500.00p 1270798
02/07/2013 516.50p 516.50p 497.10p 502.50p 747590
01/07/2013 504.00p 515.00p 501.00p 514.50p 568647
28/06/2013 505.50p 513.50p 493.92p 501.00p 815096
27/06/2013 493.00p 507.50p 487.70p 507.00p 1117718
26/06/2013 484.00p 493.00p 483.90p 490.20p 1281471
25/06/2013 454.80p 484.50p 454.80p 484.50p 1687674
24/06/2013 476.10p 479.20p 449.20p 458.60p 1876938
21/06/2013 516.00p 516.00p 466.50p 475.50p 4013169
20/06/2013 525.50p 531.50p 508.00p 513.50p 830372
19/06/2013 528.50p 534.50p 526.50p 531.50p 1122879
18/06/2013 525.50p 529.50p 522.00p 528.00p 580360
17/06/2013 526.50p 529.50p 522.50p 526.00p 251466
14/06/2013 514.00p 526.50p 510.00p 525.50p 1302022
13/06/2013 517.00p 522.00p 507.50p 510.00p 653595
12/06/2013 526.00p 527.50p 517.00p 522.00p 907726
11/06/2013 538.00p 540.00p 518.00p 524.00p 700638
10/06/2013 540.00p 543.00p 535.00p 538.00p 564483
07/06/2013 535.00p 540.50p 528.00p 539.00p 764164
06/06/2013 536.00p 541.50p 530.00p 533.50p 710904
05/06/2013 542.00p 545.00p 535.00p 539.50p 1437464
04/06/2013 552.50p 552.50p 542.88p 545.00p 601761
03/06/2013 545.50p 549.50p 542.00p 544.50p 687062
31/05/2013 557.50p 558.50p 545.00p 549.00p 1291605
30/05/2013 555.50p 564.50p 555.00p 558.50p 608106
29/05/2013 568.00p 572.00p 553.00p 558.00p 665147
28/05/2013 554.00p 577.00p 549.00p 572.00p 1031265
24/05/2013 548.50p 554.00p 545.38p 549.00p 685488
23/05/2013 550.00p 552.50p 540.00p 548.50p 1491069
22/05/2013 565.00p 572.50p 555.50p 558.50p 1255264
21/05/2013 567.50p 578.50p 561.00p 577.50p 941995
20/05/2013 566.00p 566.50p 557.50p 565.50p 758853
17/05/2013 562.00p 563.00p 551.50p 561.00p 899041
16/05/2013 527.00p 569.50p 526.65p 564.50p 2656928
15/05/2013 525.00p 528.22p 523.00p 526.50p 696145
14/05/2013 527.00p 527.50p 523.50p 525.50p 647306
13/05/2013 524.50p 527.19p 521.50p 527.00p 621501
10/05/2013 525.00p 526.00p 517.50p 525.50p 1088210
09/05/2013 523.50p 525.50p 518.50p 521.00p 694389
08/05/2013 517.00p 526.00p 516.50p 522.00p 874722
07/05/2013 515.00p 521.50p 512.50p 515.00p 626885

*Close Price adjusted for both dividends and splits