Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2011 360.00p 376.50p 359.50p 369.90p 1405727
31/12/2010 355.60p 356.60p 352.30p 356.60p 126600
30/12/2010 358.00p 360.30p 350.20p 352.50p 427945
29/12/2010 351.30p 359.50p 351.30p 359.10p 376622
24/12/2010 359.20p 360.80p 354.40p 354.40p 97336
23/12/2010 356.40p 362.40p 356.40p 361.40p 543104
22/12/2010 352.10p 358.90p 351.70p 354.40p 605174
21/12/2010 351.00p 353.90p 347.40p 352.30p 924078
20/12/2010 349.00p 357.80p 349.00p 350.80p 1232342
17/12/2010 347.50p 356.10p 343.00p 351.10p 1734757
16/12/2010 339.20p 348.50p 339.20p 345.10p 1405493
15/12/2010 345.50p 349.00p 335.80p 341.30p 1989786
14/12/2010 349.30p 349.30p 339.10p 345.20p 1483742
13/12/2010 352.70p 355.10p 343.40p 347.50p 1191549
10/12/2010 353.10p 357.60p 350.20p 350.70p 3089314
09/12/2010 369.80p 373.50p 349.55p 352.70p 1149183
08/12/2010 361.80p 371.10p 361.20p 368.10p 2041308
07/12/2010 361.30p 366.70p 352.80p 364.90p 2475734
06/12/2010 348.20p 356.84p 347.22p 352.30p 1076361
03/12/2010 345.00p 350.30p 343.50p 346.70p 946340
02/12/2010 335.50p 350.70p 331.70p 346.00p 1696408
01/12/2010 327.90p 335.70p 322.60p 335.50p 1311884
30/11/2010 331.70p 333.60p 322.40p 324.40p 1802753
29/11/2010 339.20p 341.40p 328.40p 330.10p 1367334
26/11/2010 333.30p 340.00p 331.70p 337.90p 791979
25/11/2010 339.20p 341.40p 330.20p 337.00p 1256525
24/11/2010 334.70p 340.90p 327.00p 339.90p 733322
23/11/2010 332.00p 338.90p 329.00p 332.00p 710664
22/11/2010 341.40p 345.00p 336.00p 337.70p 665880
19/11/2010 340.20p 342.80p 337.90p 340.00p 1649063
18/11/2010 332.60p 344.50p 332.60p 341.10p 1241121
17/11/2010 333.00p 333.50p 324.71p 331.20p 1049561
16/11/2010 337.70p 342.20p 333.31p 334.50p 1232561
15/11/2010 327.90p 338.70p 324.80p 337.20p 827365
12/11/2010 330.00p 331.10p 324.30p 328.10p 1138687
11/11/2010 336.60p 339.30p 328.20p 330.30p 1410901
10/11/2010 348.20p 348.30p 333.00p 336.00p 978376
09/11/2010 343.90p 350.00p 337.53p 347.70p 1329022
08/11/2010 344.30p 346.00p 338.10p 341.90p 981903
05/11/2010 348.40p 350.00p 343.20p 344.50p 1374612
04/11/2010 347.00p 352.51p 340.71p 345.90p 1253454
03/11/2010 348.90p 348.90p 338.70p 346.10p 1570451
02/11/2010 345.50p 348.50p 342.40p 346.60p 1107826
01/11/2010 350.00p 351.80p 344.60p 347.00p 948121
29/10/2010 345.80p 352.60p 343.50p 348.70p 1452393
28/10/2010 351.00p 351.00p 341.80p 344.90p 715046
27/10/2010 350.90p 351.00p 344.60p 345.40p 1641409
26/10/2010 354.50p 358.00p 347.30p 350.80p 1533702
25/10/2010 353.20p 357.90p 345.90p 356.90p 1598092
22/10/2010 341.00p 353.40p 341.00p 349.30p 1443881
21/10/2010 356.00p 357.40p 341.10p 345.20p 2914464
20/10/2010 345.00p 351.90p 342.09p 351.60p 1615786
19/10/2010 346.40p 347.50p 340.30p 345.90p 1791060
18/10/2010 332.50p 346.40p 332.50p 342.00p 1213122
15/10/2010 336.80p 340.20p 330.70p 336.80p 940811
14/10/2010 339.10p 341.40p 334.92p 339.70p 2120886
13/10/2010 335.00p 340.00p 329.50p 337.00p 1551516
12/10/2010 326.00p 335.00p 323.62p 329.30p 1569923
11/10/2010 329.40p 329.40p 322.80p 326.30p 667676
08/10/2010 323.90p 329.40p 321.50p 324.80p 922285
07/10/2010 326.10p 343.50p 323.66p 327.20p 1813601
06/10/2010 319.90p 328.20p 317.70p 328.20p 1198821
05/10/2010 306.50p 317.40p 306.50p 316.80p 1271844
04/10/2010 317.40p 319.70p 307.20p 308.40p 798639
01/10/2010 314.30p 320.90p 310.00p 318.10p 1179933
30/09/2010 307.80p 316.20p 303.20p 311.80p 1598380
29/09/2010 306.30p 311.90p 304.50p 311.60p 926960
28/09/2010 305.00p 309.30p 299.60p 307.20p 984693
27/09/2010 303.30p 311.90p 303.10p 307.60p 1472807
24/09/2010 293.80p 306.10p 293.80p 304.60p 990381
23/09/2010 296.30p 298.60p 292.80p 297.60p 1007647
22/09/2010 303.40p 304.80p 294.40p 296.20p 1564787
21/09/2010 299.50p 305.60p 290.10p 304.00p 2164968
20/09/2010 288.80p 293.70p 285.90p 293.70p 884552
17/09/2010 287.70p 295.00p 287.70p 289.00p 2467506
16/09/2010 288.40p 289.20p 284.90p 287.00p 828552
15/09/2010 288.30p 294.70p 286.90p 287.40p 599014
14/09/2010 293.70p 293.70p 284.70p 289.70p 1329037
13/09/2010 280.60p 292.20p 280.60p 290.30p 1404510
10/09/2010 281.00p 287.80p 281.00p 286.10p 779200
09/09/2010 279.40p 287.70p 279.40p 285.10p 610119
08/09/2010 277.80p 285.12p 276.50p 283.30p 1056519
07/09/2010 280.70p 284.10p 279.30p 280.70p 2797179
06/09/2010 282.80p 285.70p 280.50p 282.80p 1109713
03/09/2010 276.70p 287.50p 273.10p 282.90p 2018857
02/09/2010 273.40p 279.40p 270.00p 278.30p 1623614
01/09/2010 254.20p 275.00p 252.30p 272.50p 2635934
31/08/2010 250.60p 258.80p 250.60p 256.00p 2232573
27/08/2010 252.10p 258.20p 251.10p 257.70p 1080968
26/08/2010 254.50p 259.90p 252.40p 254.30p 1102952
25/08/2010 261.40p 267.10p 250.00p 253.20p 1170047
24/08/2010 264.90p 264.90p 259.00p 263.20p 1346709
23/08/2010 262.60p 268.67p 262.60p 266.90p 1120282
20/08/2010 271.30p 272.80p 262.60p 263.40p 1075586
19/08/2010 280.50p 281.50p 271.50p 273.20p 1308261
18/08/2010 266.20p 272.20p 266.10p 270.60p 1207511
17/08/2010 266.00p 271.10p 265.40p 270.00p 743466
16/08/2010 265.40p 269.80p 264.60p 267.10p 894938
13/08/2010 273.90p 274.10p 263.60p 265.70p 2740561
12/08/2010 282.00p 284.90p 268.30p 270.60p 1388383
11/08/2010 290.00p 292.00p 284.50p 284.50p 1559800
10/08/2010 293.10p 295.90p 289.50p 293.60p 911905
09/08/2010 297.60p 300.70p 292.00p 295.40p 492258
06/08/2010 300.50p 301.70p 293.50p 295.20p 911558
05/08/2010 301.30p 302.20p 298.20p 299.10p 1197172
04/08/2010 306.60p 306.84p 296.00p 299.40p 1241090
03/08/2010 309.40p 311.42p 303.90p 308.40p 1256230
02/08/2010 301.80p 312.20p 301.47p 308.70p 2043660
30/07/2010 321.00p 321.80p 296.80p 298.70p 2147490
29/07/2010 319.90p 331.40p 318.41p 321.70p 2065059
28/07/2010 311.30p 317.50p 309.20p 313.50p 1954434
27/07/2010 319.70p 320.00p 307.10p 308.60p 2328544
26/07/2010 321.70p 325.40p 311.60p 317.00p 2111770
23/07/2010 308.70p 323.90p 308.70p 319.80p 1907526
22/07/2010 313.50p 317.10p 304.10p 310.30p 1999746
21/07/2010 290.20p 312.20p 290.10p 309.90p 2064517
20/07/2010 286.10p 291.50p 284.00p 288.70p 1320782
19/07/2010 288.20p 293.30p 283.30p 285.40p 910289
16/07/2010 287.00p 298.60p 279.90p 290.00p 2878108
15/07/2010 286.10p 292.70p 281.10p 288.00p 1888972
14/07/2010 290.00p 291.80p 283.00p 288.10p 3899367
13/07/2010 284.60p 293.00p 284.60p 289.10p 1518292
12/07/2010 273.90p 286.90p 271.40p 286.10p 1833323
09/07/2010 268.30p 273.50p 264.00p 270.20p 1656213
08/07/2010 259.20p 267.90p 257.29p 267.50p 1044600
07/07/2010 260.00p 261.80p 251.50p 255.90p 2295177
06/07/2010 242.50p 261.80p 242.50p 261.80p 1796206
05/07/2010 242.70p 245.60p 241.00p 241.80p 940357
02/07/2010 240.30p 248.60p 235.40p 243.70p 1162914
01/07/2010 241.50p 244.20p 235.00p 237.10p 1597291
30/06/2010 254.10p 254.40p 244.70p 246.00p 2140173
29/06/2010 261.10p 263.60p 250.10p 252.00p 1637225
28/06/2010 267.60p 269.70p 261.80p 265.00p 1325296
25/06/2010 273.70p 277.50p 266.70p 267.50p 1369564
24/06/2010 279.60p 283.30p 272.00p 274.40p 1671242
23/06/2010 281.90p 286.30p 277.00p 279.10p 1894350
22/06/2010 282.90p 288.10p 274.60p 282.90p 2184569
21/06/2010 275.10p 287.70p 275.10p 286.00p 1842897
18/06/2010 273.30p 278.70p 271.20p 277.30p 5335162
17/06/2010 266.20p 276.80p 266.20p 274.90p 1929176
16/06/2010 276.20p 278.20p 265.20p 267.90p 1591631
15/06/2010 268.60p 277.10p 268.60p 273.30p 1101910
14/06/2010 265.00p 273.40p 265.00p 271.60p 1568406
11/06/2010 264.50p 267.30p 260.90p 263.20p 1641857
10/06/2010 263.00p 263.00p 253.20p 262.30p 1837786
09/06/2010 260.00p 266.00p 259.60p 263.00p 1796853
08/06/2010 274.50p 274.50p 255.40p 258.60p 2370986
07/06/2010 276.10p 276.10p 269.13p 271.40p 3491198
04/06/2010 286.10p 288.80p 273.20p 278.10p 1930317
03/06/2010 297.40p 299.40p 285.90p 286.60p 1818414
02/06/2010 283.10p 292.00p 279.80p 289.60p 5815138
01/06/2010 289.70p 289.70p 275.80p 283.70p 2893619
28/05/2010 293.10p 298.70p 286.80p 289.10p 4014970
27/05/2010 285.20p 293.50p 285.20p 292.20p 2788055
26/05/2010 277.70p 287.20p 277.70p 284.90p 2928985
25/05/2010 281.70p 283.64p 273.40p 275.50p 4089002
24/05/2010 291.10p 295.50p 284.60p 290.90p 2807499
21/05/2010 300.00p 300.00p 300.00p 300.00p 0
20/05/2010 300.00p 300.00p 300.00p 300.00p 0
19/05/2010 318.60p 318.60p 299.80p 300.00p 5351986
18/05/2010 332.30p 332.70p 317.23p 320.30p 3365949
17/05/2010 310.00p 347.00p 310.00p 328.10p 3468954
14/05/2010 344.10p 349.00p 320.20p 321.20p 3896433
13/05/2010 347.00p 352.50p 342.80p 348.00p 1886538
12/05/2010 330.00p 349.50p 330.00p 345.00p 2781018
11/05/2010 322.50p 333.40p 317.90p 333.10p 2148247
10/05/2010 321.90p 332.90p 318.00p 330.00p 2761332
07/05/2010 319.90p 331.40p 305.00p 310.90p 2780126
06/05/2010 322.90p 347.10p 315.00p 330.00p 3198700
05/05/2010 326.00p 331.00p 310.00p 319.00p 3164598
04/05/2010 336.80p 353.90p 322.80p 327.00p 2548618
30/04/2010 351.40p 354.94p 339.77p 344.00p 2965206
29/04/2010 333.20p 351.80p 326.90p 350.10p 2693992
28/04/2010 341.50p 343.80p 333.00p 333.30p 2579893
27/04/2010 355.50p 355.50p 341.60p 345.00p 1740862
26/04/2010 342.70p 355.90p 342.40p 354.20p 2132582
23/04/2010 334.30p 342.40p 334.30p 340.90p 2177796
22/04/2010 327.00p 340.00p 323.20p 334.40p 2858242
21/04/2010 323.60p 327.40p 323.60p 327.10p 1522496
20/04/2010 318.10p 328.50p 316.50p 325.10p 1551635
19/04/2010 318.00p 318.00p 315.90p 317.30p 1186436
16/04/2010 314.50p 326.08p 312.00p 320.70p 2011298
15/04/2010 313.70p 315.50p 312.00p 314.90p 718255
14/04/2010 313.30p 315.20p 309.20p 313.50p 1314273
13/04/2010 313.80p 314.98p 310.00p 312.70p 1223446
12/04/2010 314.50p 318.30p 311.90p 314.60p 788999
09/04/2010 315.10p 320.00p 309.70p 312.00p 1231666
08/04/2010 304.90p 316.50p 302.00p 313.70p 1683347
07/04/2010 316.90p 319.60p 305.50p 307.20p 3609262
06/04/2010 296.20p 317.00p 294.93p 315.80p 2554786
01/04/2010 295.40p 298.50p 293.60p 296.80p 1367279
31/03/2010 289.00p 297.80p 287.80p 294.80p 3321672
30/03/2010 293.90p 294.00p 287.00p 288.00p 2781692
29/03/2010 293.50p 300.00p 289.10p 291.70p 2588592
26/03/2010 300.00p 301.20p 290.68p 293.10p 5485328
25/03/2010 305.00p 305.00p 290.00p 299.90p 6433731
24/03/2010 300.00p 307.40p 300.00p 305.00p 2411436
23/03/2010 297.00p 301.10p 297.00p 300.00p 4295968
22/03/2010 296.90p 298.10p 290.00p 296.70p 2279028
19/03/2010 299.60p 302.50p 292.10p 299.40p 3710154

*Close Price adjusted for both dividends and splits