Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2010 289.00p 300.00p 286.00p 298.00p 3831494
17/03/2010 289.30p 293.00p 285.60p 287.20p 1530011
16/03/2010 286.70p 291.20p 280.21p 288.40p 1809621
15/03/2010 286.00p 290.00p 279.00p 285.80p 1646127
12/03/2010 280.50p 291.40p 277.30p 287.20p 2735212
11/03/2010 280.00p 285.84p 274.00p 277.80p 3219241
10/03/2010 290.00p 290.50p 273.98p 282.60p 6015041
09/03/2010 276.20p 296.90p 275.00p 295.30p 3662678
08/03/2010 266.00p 280.90p 266.00p 275.00p 2306848
05/03/2010 262.20p 277.20p 259.50p 273.00p 2725077
04/03/2010 252.10p 262.30p 251.60p 259.40p 2090652
03/03/2010 249.20p 253.70p 245.80p 252.50p 2086122
02/03/2010 250.40p 252.50p 245.50p 248.60p 3835835
01/03/2010 257.50p 257.80p 247.70p 250.20p 2823588
26/02/2010 262.20p 262.90p 250.40p 254.50p 3143772
25/02/2010 267.00p 268.90p 259.90p 261.40p 2590206
24/02/2010 272.00p 273.10p 265.40p 268.20p 2494662
23/02/2010 274.60p 277.30p 264.00p 271.50p 2042822
22/02/2010 273.00p 276.50p 270.00p 271.30p 2466473
19/02/2010 258.20p 273.20p 256.20p 272.30p 3708248
18/02/2010 262.60p 263.80p 254.22p 261.00p 2523520
17/02/2010 253.00p 264.50p 251.30p 261.90p 2227502
16/02/2010 247.00p 252.50p 241.80p 250.00p 1946464
15/02/2010 250.00p 250.20p 244.40p 245.40p 943947
12/02/2010 245.10p 250.20p 240.10p 248.20p 1327550
11/02/2010 247.20p 251.70p 245.75p 249.00p 1663441
10/02/2010 250.20p 255.00p 243.00p 247.00p 1772475
09/02/2010 250.80p 256.80p 244.10p 250.00p 3358375
08/02/2010 257.10p 260.40p 248.10p 250.00p 2663486
05/02/2010 254.20p 256.80p 231.00p 255.00p 5101142
04/02/2010 271.40p 273.10p 253.80p 254.80p 6203811
03/02/2010 275.00p 276.30p 270.80p 273.70p 1100154
02/02/2010 271.60p 275.40p 266.30p 272.50p 1798393
01/02/2010 265.70p 271.50p 263.30p 270.30p 1296432
29/01/2010 262.50p 273.50p 257.00p 267.60p 3257358
28/01/2010 272.10p 274.60p 260.00p 260.00p 1964596
27/01/2010 267.00p 272.40p 264.50p 266.80p 1332285
26/01/2010 268.80p 272.40p 262.10p 267.90p 1393090
25/01/2010 270.00p 279.40p 266.30p 269.30p 1815698
22/01/2010 275.40p 280.10p 264.22p 270.00p 2670808
21/01/2010 288.50p 289.90p 272.50p 275.00p 2856457
20/01/2010 292.30p 292.50p 285.10p 286.00p 2159762
19/01/2010 287.60p 296.10p 282.30p 294.30p 1379616
18/01/2010 292.60p 296.50p 286.50p 288.80p 847683
15/01/2010 286.20p 293.80p 284.50p 291.10p 1823387
14/01/2010 298.20p 299.10p 280.00p 284.20p 2797655
13/01/2010 299.50p 300.00p 297.37p 297.70p 1566829
12/01/2010 295.30p 300.30p 292.10p 298.90p 2690894
11/01/2010 296.50p 300.14p 287.00p 293.00p 3120220
08/01/2010 291.20p 295.60p 289.10p 292.10p 3468226
07/01/2010 296.00p 297.30p 288.50p 289.00p 2600759
06/01/2010 293.50p 299.80p 287.00p 299.20p 3009569
05/01/2010 302.20p 302.20p 287.27p 292.00p 2752204
04/01/2010 300.00p 303.42p 289.21p 300.20p 1498553
31/12/2009 298.70p 300.80p 292.59p 298.50p 86483
30/12/2009 299.00p 300.80p 294.41p 300.00p 1021824
29/12/2009 303.90p 303.90p 296.70p 300.00p 869306
24/12/2009 300.90p 300.98p 291.81p 298.30p 220394
23/12/2009 297.50p 300.00p 293.10p 300.00p 2391372
22/12/2009 291.40p 297.14p 290.00p 295.90p 1252378
21/12/2009 295.00p 296.50p 290.90p 293.00p 983878
18/12/2009 287.40p 293.90p 282.91p 291.10p 3138361
17/12/2009 280.00p 299.90p 279.50p 283.50p 5508766
16/12/2009 270.00p 286.90p 265.76p 281.00p 2308859
15/12/2009 270.20p 271.20p 250.10p 266.20p 2550332
14/12/2009 276.10p 279.00p 265.40p 267.50p 1442025
11/12/2009 270.00p 282.40p 268.40p 271.30p 2382455
10/12/2009 285.00p 287.90p 268.20p 270.00p 3205038
09/12/2009 287.20p 290.90p 283.00p 285.50p 2092119
08/12/2009 296.40p 300.00p 279.00p 285.20p 2017678
07/12/2009 300.00p 304.00p 293.92p 300.00p 2158005
04/12/2009 296.90p 306.20p 293.00p 298.50p 2043439
03/12/2009 300.00p 300.70p 292.70p 296.70p 2459623
02/12/2009 299.90p 301.79p 291.50p 297.50p 1826265
01/12/2009 283.60p 300.00p 281.10p 299.90p 2768580
30/11/2009 295.10p 297.90p 275.38p 277.90p 3992829
27/11/2009 284.10p 297.30p 278.19p 291.40p 2559481
26/11/2009 292.50p 297.50p 285.00p 286.80p 2282038
25/11/2009 302.80p 305.00p 290.80p 291.00p 2649502
24/11/2009 309.90p 311.90p 297.30p 298.40p 2511393
23/11/2009 314.90p 320.40p 310.90p 314.20p 1809133
20/11/2009 321.90p 321.90p 303.72p 310.00p 2175437
19/11/2009 330.00p 333.27p 317.90p 319.00p 1548568
18/11/2009 330.60p 338.50p 328.10p 328.10p 1524578
17/11/2009 347.60p 354.40p 327.06p 333.40p 3132240
16/11/2009 339.80p 350.00p 334.44p 347.50p 2372205
13/11/2009 309.50p 335.70p 308.00p 334.00p 3073322
12/11/2009 300.00p 313.80p 297.78p 311.80p 2742365
11/11/2009 301.00p 309.80p 297.50p 300.00p 1655940
10/11/2009 301.50p 310.00p 300.00p 301.50p 1711965
09/11/2009 300.70p 305.20p 298.50p 301.40p 1812797
06/11/2009 295.90p 300.90p 292.30p 295.60p 2004318
05/11/2009 293.00p 297.70p 285.60p 294.40p 1404597
04/11/2009 286.50p 297.00p 286.50p 295.00p 3203320
03/11/2009 296.80p 297.70p 282.50p 286.20p 1906312
02/11/2009 292.00p 304.50p 290.70p 298.70p 1605936
30/10/2009 304.40p 310.00p 293.30p 293.50p 1993677
29/10/2009 293.20p 308.30p 278.50p 302.30p 4019689
28/10/2009 327.50p 327.50p 295.00p 296.00p 6192170
27/10/2009 328.90p 335.00p 319.00p 328.70p 2474306
26/10/2009 339.50p 339.50p 325.00p 325.90p 1401000
23/10/2009 339.50p 340.40p 330.00p 332.70p 1914180
22/10/2009 335.40p 340.00p 322.60p 333.50p 1930257
21/10/2009 356.70p 365.60p 334.70p 340.00p 2774128
20/10/2009 367.40p 367.40p 332.50p 351.50p 7268632
19/10/2009 339.00p 341.00p 321.00p 328.70p 3499840
16/10/2009 334.20p 342.30p 334.00p 336.00p 2042009
15/10/2009 342.50p 349.50p 327.90p 330.20p 3605116
14/10/2009 328.00p 344.30p 327.10p 341.80p 2959907
13/10/2009 326.00p 344.00p 323.10p 325.20p 4393620
12/10/2009 319.40p 324.30p 316.40p 319.00p 1611295
09/10/2009 312.70p 320.70p 300.20p 316.10p 1104973
08/10/2009 300.00p 316.00p 300.00p 314.20p 2561094
07/10/2009 300.10p 310.00p 295.10p 299.20p 2524658
06/10/2009 280.00p 306.50p 280.00p 301.70p 3697920
05/10/2009 278.10p 286.50p 275.30p 278.00p 1549135
02/10/2009 278.40p 289.10p 268.50p 278.20p 3916021
01/10/2009 280.00p 291.60p 279.00p 282.10p 1782570
30/09/2009 287.00p 289.30p 274.70p 281.50p 2444133
29/09/2009 283.20p 290.00p 278.00p 281.80p 2217145
28/09/2009 276.10p 291.00p 263.30p 283.50p 3517635
25/09/2009 275.60p 280.00p 272.00p 274.00p 2139152
24/09/2009 285.90p 292.30p 270.60p 272.60p 2912864
23/09/2009 294.40p 297.50p 284.00p 286.30p 2188822
22/09/2009 301.80p 308.00p 295.00p 297.50p 1669170
21/09/2009 307.50p 311.50p 290.10p 298.70p 2086457

*Close Price adjusted for both dividends and splits