Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2012 380.10p 384.20p 369.40p 372.60p 2064017
28/03/2012 388.70p 392.20p 381.40p 385.10p 978178
27/03/2012 389.90p 396.00p 386.80p 390.30p 2431126
26/03/2012 378.60p 387.30p 378.60p 385.50p 1867646
23/03/2012 377.80p 383.80p 370.00p 378.20p 1261819
22/03/2012 384.80p 386.00p 374.10p 377.20p 945571
21/03/2012 378.70p 388.90p 378.70p 386.20p 1724421
20/03/2012 391.00p 391.10p 376.00p 376.40p 3056205
19/03/2012 397.10p 399.50p 390.60p 392.90p 1709882
16/03/2012 393.40p 405.00p 393.40p 399.40p 2980580
15/03/2012 404.50p 409.00p 392.70p 392.70p 2600818
14/03/2012 420.00p 426.00p 404.70p 404.70p 2758372
13/03/2012 376.90p 426.60p 376.90p 418.20p 4737343
12/03/2012 374.50p 379.80p 372.50p 376.90p 824617
09/03/2012 370.80p 374.80p 366.92p 374.30p 894895
08/03/2012 366.50p 374.90p 366.30p 369.40p 1087152
07/03/2012 360.20p 368.60p 349.73p 365.00p 918312
06/03/2012 372.00p 372.90p 351.10p 359.90p 1804380
05/03/2012 377.00p 378.00p 370.50p 373.00p 1067835
02/03/2012 377.70p 379.30p 374.20p 378.70p 495686
01/03/2012 374.90p 380.00p 369.50p 378.00p 1042115
29/02/2012 378.90p 379.60p 369.30p 375.30p 1336024
28/02/2012 379.50p 383.34p 371.90p 377.20p 1105260
27/02/2012 375.10p 379.60p 370.50p 377.90p 804410
24/02/2012 375.40p 382.30p 374.10p 376.40p 1829614
23/02/2012 375.10p 378.20p 370.50p 375.10p 1009511
22/02/2012 374.40p 378.80p 373.60p 374.80p 1338300
21/02/2012 375.80p 377.20p 372.50p 375.10p 1409467
20/02/2012 372.00p 377.10p 370.00p 375.40p 603221
17/02/2012 363.60p 371.30p 362.70p 370.00p 744179
16/02/2012 360.90p 365.60p 356.00p 360.00p 558527
15/02/2012 367.80p 371.20p 363.20p 365.20p 797448
14/02/2012 365.00p 368.01p 361.80p 366.00p 982180
13/02/2012 366.30p 370.10p 363.90p 366.10p 557811
10/02/2012 361.80p 366.00p 358.80p 364.00p 633165
09/02/2012 362.20p 366.23p 356.40p 364.00p 548771
08/02/2012 356.60p 362.40p 356.10p 360.10p 870531
07/02/2012 359.60p 359.70p 351.60p 356.80p 776582
06/02/2012 360.20p 361.40p 356.05p 358.20p 644204
03/02/2012 354.90p 362.60p 349.13p 361.20p 907517
02/02/2012 351.00p 358.80p 347.50p 356.10p 854832
01/02/2012 341.40p 355.60p 340.30p 350.20p 1301928
31/01/2012 338.40p 344.90p 336.20p 340.80p 1586125
30/01/2012 343.40p 344.28p 331.40p 336.10p 896624
27/01/2012 349.40p 354.80p 342.70p 344.70p 701137
26/01/2012 343.30p 351.30p 341.10p 349.00p 1179467
25/01/2012 340.80p 342.50p 337.00p 341.00p 853489
24/01/2012 342.90p 345.10p 335.60p 338.50p 995604
23/01/2012 345.40p 346.60p 340.80p 343.10p 781708
20/01/2012 342.80p 346.30p 332.90p 344.00p 1555679
19/01/2012 337.40p 350.70p 335.37p 344.70p 2189731
18/01/2012 323.40p 336.60p 322.00p 336.30p 1216142
17/01/2012 311.00p 328.90p 309.00p 324.20p 2510610
16/01/2012 303.10p 308.20p 303.10p 306.40p 687871
13/01/2012 308.40p 312.80p 299.90p 305.90p 1572122
12/01/2012 299.50p 310.40p 299.50p 305.00p 1662419
11/01/2012 300.90p 305.10p 299.70p 303.60p 1313178
10/01/2012 294.50p 302.40p 285.50p 300.10p 2157059
09/01/2012 296.40p 299.70p 290.70p 292.60p 888921
06/01/2012 296.10p 300.00p 291.20p 297.60p 1062922
05/01/2012 301.70p 301.70p 292.70p 294.50p 1016130
04/01/2012 301.80p 305.00p 296.64p 299.90p 647634
03/01/2012 299.10p 305.20p 296.30p 303.50p 1215113
30/12/2011 290.70p 293.60p 288.40p 293.40p 326512
29/12/2011 292.00p 292.00p 285.30p 288.90p 542068
28/12/2011 285.70p 293.60p 281.50p 291.30p 1144584
23/12/2011 286.40p 288.00p 284.20p 286.20p 302431
22/12/2011 286.60p 293.50p 276.20p 284.10p 1698545
21/12/2011 290.00p 292.90p 282.70p 284.60p 1491755
20/12/2011 285.10p 289.50p 284.40p 287.00p 1095449
19/12/2011 282.10p 291.20p 282.10p 285.00p 578419
16/12/2011 289.60p 293.30p 284.60p 284.60p 1355285
15/12/2011 286.00p 289.53p 284.00p 288.00p 1449745
14/12/2011 293.50p 295.50p 282.30p 284.10p 1267890
13/12/2011 292.70p 299.70p 290.80p 294.90p 788317
12/12/2011 303.90p 306.00p 293.00p 293.00p 665419
09/12/2011 298.80p 306.10p 298.80p 305.20p 1382164
08/12/2011 320.80p 320.80p 301.00p 301.80p 1203417
07/12/2011 327.40p 329.77p 314.11p 317.60p 1005454
06/12/2011 326.00p 329.50p 321.30p 323.10p 843740
05/12/2011 330.20p 334.50p 328.10p 329.00p 852817
02/12/2011 324.90p 334.40p 324.70p 328.30p 1146552
01/12/2011 328.30p 328.40p 316.30p 320.50p 1208216
30/11/2011 303.80p 326.90p 300.60p 325.60p 1231407
29/11/2011 307.20p 313.10p 302.80p 308.60p 1259589
28/11/2011 304.90p 311.20p 301.80p 307.30p 1017870
25/11/2011 298.30p 303.40p 292.90p 300.60p 680286
24/11/2011 294.70p 305.10p 294.70p 298.00p 474301
23/11/2011 292.70p 299.20p 291.50p 295.00p 1681870
22/11/2011 305.50p 305.50p 290.80p 296.50p 1452828
21/11/2011 310.70p 310.70p 300.10p 302.10p 886355
18/11/2011 316.40p 316.40p 307.80p 311.90p 845037
17/11/2011 319.30p 323.60p 311.60p 316.60p 1158749
16/11/2011 328.30p 335.00p 319.40p 322.00p 1094623
15/11/2011 331.90p 332.50p 328.50p 328.50p 1000568
14/11/2011 334.60p 337.50p 328.50p 330.10p 430839
11/11/2011 319.90p 335.70p 319.90p 334.20p 757206
10/11/2011 319.80p 330.60p 316.40p 318.00p 805528
09/11/2011 339.40p 339.40p 316.80p 327.00p 1652618
08/11/2011 322.90p 340.00p 322.40p 334.50p 1127485
07/11/2011 317.30p 328.30p 312.20p 327.20p 958874
04/11/2011 325.90p 328.00p 317.20p 320.40p 1130930
03/11/2011 309.60p 328.20p 308.20p 325.30p 1236916
02/11/2011 311.30p 316.23p 304.50p 316.20p 972818
01/11/2011 319.30p 319.30p 300.08p 306.00p 1113180
31/10/2011 333.30p 337.10p 319.90p 326.30p 1147593
28/10/2011 342.60p 342.90p 328.30p 337.70p 1016210
27/10/2011 333.00p 340.80p 329.40p 339.10p 1262765
26/10/2011 324.20p 326.90p 317.20p 321.20p 618723
25/10/2011 327.00p 336.00p 322.40p 326.20p 638524
24/10/2011 319.10p 331.90p 314.00p 329.40p 803597
21/10/2011 311.70p 321.50p 311.70p 317.80p 405598
20/10/2011 309.10p 318.90p 309.10p 311.30p 582335
19/10/2011 316.20p 319.20p 310.50p 315.00p 816869
18/10/2011 319.00p 320.30p 311.50p 314.50p 780336
17/10/2011 333.50p 337.60p 320.00p 323.00p 518984
14/10/2011 330.10p 334.90p 325.40p 331.30p 596976
13/10/2011 327.20p 335.10p 324.40p 328.30p 1024986
12/10/2011 318.70p 331.70p 316.70p 327.70p 763630
11/10/2011 313.50p 322.20p 312.70p 320.10p 965375
10/10/2011 305.70p 316.40p 299.30p 316.00p 785258
07/10/2011 296.00p 304.40p 290.30p 301.90p 1317278
06/10/2011 276.30p 296.80p 276.30p 295.50p 2370985
05/10/2011 275.60p 275.70p 268.50p 275.00p 1211350
04/10/2011 276.90p 278.40p 261.10p 268.60p 1658752
03/10/2011 273.40p 285.50p 271.20p 284.90p 1237243
30/09/2011 292.20p 292.20p 278.40p 279.40p 1578758
29/09/2011 292.30p 295.80p 287.40p 295.00p 917444
28/09/2011 295.50p 300.70p 293.00p 295.10p 1798968
27/09/2011 288.60p 297.30p 282.30p 297.30p 1128364
26/09/2011 281.70p 287.70p 276.30p 279.30p 827951
23/09/2011 289.40p 293.50p 275.00p 283.50p 1108084
22/09/2011 296.40p 304.40p 283.80p 285.00p 1166553
21/09/2011 309.20p 309.80p 303.30p 304.40p 630733
20/09/2011 301.00p 310.10p 301.00p 310.10p 982907
19/09/2011 308.90p 310.00p 302.50p 304.40p 1077175
16/09/2011 307.20p 320.10p 299.30p 316.20p 2553681
15/09/2011 289.30p 306.50p 289.30p 300.60p 1426597
14/09/2011 270.50p 291.30p 270.00p 287.50p 2416301
13/09/2011 274.60p 274.60p 266.10p 271.10p 1522098
12/09/2011 272.40p 272.81p 267.50p 269.80p 555807
09/09/2011 291.70p 295.00p 275.20p 275.20p 1343853
08/09/2011 294.10p 301.80p 288.20p 295.00p 1577867
07/09/2011 293.90p 301.60p 289.10p 295.10p 1799696
06/09/2011 296.60p 300.00p 283.60p 285.10p 1522700
05/09/2011 305.00p 305.10p 294.46p 296.60p 777739
02/09/2011 323.40p 329.50p 308.70p 310.80p 1154128
01/09/2011 323.60p 329.50p 321.30p 329.50p 1702569
31/08/2011 308.50p 325.50p 308.50p 322.60p 1198238
30/08/2011 303.50p 311.90p 303.40p 307.40p 1264736
26/08/2011 304.20p 304.20p 290.20p 297.40p 1022046
25/08/2011 310.30p 314.50p 302.60p 305.00p 1496944
24/08/2011 300.00p 310.50p 293.10p 305.70p 1346853
23/08/2011 302.40p 310.50p 294.50p 296.50p 1729311
22/08/2011 300.00p 309.00p 296.00p 298.30p 1283967
19/08/2011 307.90p 310.70p 296.60p 300.30p 1506932
18/08/2011 325.40p 328.40p 304.30p 308.80p 1257376
17/08/2011 332.90p 334.50p 324.40p 328.40p 1264867
16/08/2011 346.20p 346.20p 331.40p 334.20p 1701599
15/08/2011 351.30p 353.10p 342.60p 348.00p 1083635
12/08/2011 325.60p 348.20p 318.40p 344.50p 1752736
11/08/2011 331.10p 334.50p 310.70p 327.00p 2125370
10/08/2011 322.50p 334.00p 317.50p 320.00p 3107025
09/08/2011 303.10p 320.90p 282.30p 314.90p 4250385
08/08/2011 331.20p 343.90p 301.10p 302.80p 2011286
05/08/2011 331.70p 351.90p 319.20p 334.60p 2131900
04/08/2011 372.00p 372.00p 343.10p 344.50p 1644011
03/08/2011 364.00p 370.00p 359.20p 366.30p 1887865
02/08/2011 379.00p 381.90p 365.10p 367.40p 1523188
01/08/2011 396.10p 396.10p 378.80p 379.10p 1197144
29/07/2011 385.70p 403.50p 364.21p 389.40p 3003352
28/07/2011 368.20p 390.00p 359.70p 390.00p 4161899
27/07/2011 367.30p 370.60p 359.50p 359.70p 1405741
26/07/2011 373.20p 373.90p 366.10p 367.90p 1752235
25/07/2011 377.20p 377.33p 365.80p 370.00p 1672980
22/07/2011 379.40p 386.80p 375.40p 378.00p 1635552
21/07/2011 379.20p 383.00p 372.20p 377.60p 1605621
20/07/2011 376.30p 382.60p 375.00p 377.00p 818479
19/07/2011 377.10p 381.10p 371.10p 375.50p 1477403
18/07/2011 398.90p 407.10p 371.80p 373.80p 2229378
15/07/2011 396.00p 411.20p 394.60p 407.10p 1157738
14/07/2011 399.10p 403.10p 395.00p 399.00p 1404644
13/07/2011 402.20p 404.50p 397.30p 403.30p 1684061
12/07/2011 399.40p 409.00p 387.30p 404.50p 1534202
11/07/2011 408.10p 410.80p 401.70p 405.00p 1078647
08/07/2011 416.90p 424.90p 409.50p 411.40p 878803
07/07/2011 422.90p 422.90p 410.80p 415.30p 1240159
06/07/2011 419.20p 421.90p 413.20p 420.00p 1104076
05/07/2011 418.70p 423.50p 414.30p 418.90p 844376
04/07/2011 426.90p 426.90p 415.20p 418.10p 846502
01/07/2011 421.50p 436.60p 420.20p 425.40p 2097109
30/06/2011 413.50p 421.10p 410.00p 417.90p 1730622
29/06/2011 405.00p 414.00p 402.47p 413.50p 1190512
28/06/2011 398.70p 404.10p 396.90p 402.80p 540391
27/06/2011 397.80p 401.40p 394.10p 398.10p 703660
24/06/2011 394.80p 403.40p 393.00p 399.20p 849625
23/06/2011 393.90p 396.50p 387.30p 389.80p 827267
22/06/2011 393.40p 397.20p 388.20p 396.00p 898146
21/06/2011 388.00p 397.50p 388.00p 394.50p 1253408
20/06/2011 386.50p 388.00p 380.20p 387.20p 1402547

*Close Price adjusted for both dividends and splits