Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2018 549.00p 557.00p 541.00p 543.00p 1172305
06/12/2018 556.50p 559.40p 536.50p 543.50p 1107912
05/12/2018 558.50p 575.00p 548.00p 564.00p 1165686
04/12/2018 558.50p 578.00p 557.00p 559.00p 1154225
03/12/2018 591.50p 601.50p 564.50p 564.50p 1347573
30/11/2018 596.00p 597.50p 580.50p 581.50p 1254032
29/11/2018 598.50p 606.00p 590.00p 592.50p 717427
28/11/2018 590.50p 602.50p 588.00p 591.00p 734148
27/11/2018 588.50p 597.50p 577.00p 589.00p 876708
26/11/2018 581.50p 594.50p 579.50p 586.00p 651031
23/11/2018 567.00p 580.00p 567.00p 575.00p 1130480
22/11/2018 566.50p 578.50p 559.00p 571.00p 600895
21/11/2018 563.50p 566.50p 553.00p 566.50p 941422
20/11/2018 569.50p 571.00p 553.00p 558.00p 1376292
19/11/2018 559.00p 581.00p 559.00p 567.50p 1060323
16/11/2018 569.00p 579.00p 556.50p 557.50p 1228045
15/11/2018 574.00p 578.00p 555.00p 563.00p 1225808
14/11/2018 566.00p 587.50p 562.00p 572.00p 1263380
13/11/2018 552.50p 570.50p 549.00p 563.00p 1563570
12/11/2018 591.00p 598.50p 545.50p 549.00p 1079748
09/11/2018 581.00p 588.50p 571.50p 585.00p 1742846
08/11/2018 570.00p 583.50p 559.50p 568.50p 1825689
07/11/2018 560.00p 576.00p 552.00p 559.00p 1657509
06/11/2018 558.00p 560.00p 548.50p 556.00p 1270638
05/11/2018 578.50p 582.00p 546.50p 557.50p 1602672
02/11/2018 573.50p 598.00p 572.50p 583.50p 1417047
01/11/2018 541.00p 570.50p 541.00p 566.50p 1518317
31/10/2018 530.00p 553.00p 530.00p 541.00p 2555637
30/10/2018 525.00p 529.50p 506.00p 510.00p 1318328
29/10/2018 500.00p 533.00p 500.00p 526.00p 1365840
26/10/2018 496.40p 507.50p 493.60p 499.00p 1756864
25/10/2018 485.60p 500.50p 482.20p 497.80p 1319577
24/10/2018 488.80p 497.20p 487.60p 491.00p 1553816
23/10/2018 496.40p 496.80p 484.00p 486.60p 3349888
22/10/2018 515.50p 520.50p 491.00p 496.20p 2069441
19/10/2018 531.00p 540.50p 513.00p 516.00p 3695053
18/10/2018 539.00p 549.00p 536.31p 541.00p 1716044
17/10/2018 616.00p 616.50p 525.00p 536.50p 5426966
16/10/2018 610.00p 619.50p 608.00p 616.50p 811129
15/10/2018 608.00p 614.00p 603.50p 611.50p 668735
12/10/2018 616.50p 620.00p 610.00p 612.00p 902253
11/10/2018 606.50p 619.00p 599.09p 611.50p 1502653
10/10/2018 624.00p 626.50p 612.05p 612.50p 978742
09/10/2018 636.00p 636.00p 623.00p 623.50p 999667
08/10/2018 633.00p 635.50p 625.00p 634.50p 1454225
05/10/2018 631.50p 633.50p 623.50p 629.50p 1414657
04/10/2018 667.00p 667.00p 630.50p 630.50p 1989753
03/10/2018 674.50p 677.50p 667.00p 667.00p 1006223
02/10/2018 667.50p 674.50p 667.00p 671.50p 1123371
01/10/2018 671.00p 679.50p 666.00p 670.00p 1062351
28/09/2018 668.00p 673.00p 665.50p 669.00p 1222275
27/09/2018 668.00p 673.00p 666.00p 669.00p 861919
26/09/2018 671.50p 671.50p 665.32p 670.50p 1156430
25/09/2018 688.50p 690.50p 666.50p 667.50p 1219597
24/09/2018 692.00p 697.50p 683.90p 688.50p 1101547
21/09/2018 695.50p 699.50p 688.50p 695.50p 2234768
20/09/2018 685.00p 696.50p 683.00p 695.00p 1410362
19/09/2018 676.00p 683.50p 676.00p 683.00p 2251831
18/09/2018 668.50p 680.00p 666.00p 680.00p 1428944
17/09/2018 663.00p 670.00p 661.75p 670.00p 615032
14/09/2018 670.50p 670.50p 663.50p 667.00p 526011
13/09/2018 668.50p 670.50p 664.00p 665.00p 631072
12/09/2018 674.00p 676.00p 668.50p 671.50p 672079
11/09/2018 675.00p 680.15p 672.50p 673.50p 1105882
10/09/2018 673.50p 676.00p 671.50p 675.00p 661640
07/09/2018 675.00p 683.75p 670.00p 671.50p 1919502
06/09/2018 682.00p 686.00p 675.00p 675.00p 832912
05/09/2018 680.00p 689.00p 678.50p 680.00p 965200
04/09/2018 691.00p 696.50p 683.50p 684.00p 492333
03/09/2018 695.50p 698.00p 690.50p 691.00p 422335
31/08/2018 683.00p 696.50p 683.00p 692.00p 816898
30/08/2018 687.50p 689.50p 684.00p 687.50p 700726
29/08/2018 705.00p 705.00p 684.50p 687.50p 997187
28/08/2018 698.00p 711.50p 695.63p 701.00p 883095
24/08/2018 692.50p 697.50p 690.05p 694.50p 605980
23/08/2018 701.00p 701.50p 696.00p 698.50p 639920
22/08/2018 693.00p 701.00p 688.10p 699.00p 568850
21/08/2018 701.00p 704.50p 695.00p 695.50p 879414
20/08/2018 701.50p 709.50p 701.00p 701.00p 543391
17/08/2018 704.00p 706.00p 697.43p 703.00p 420468
16/08/2018 706.00p 712.50p 701.00p 705.00p 740519
15/08/2018 696.00p 708.00p 696.00p 701.00p 847103
14/08/2018 703.50p 706.00p 696.50p 700.00p 825437
13/08/2018 701.50p 704.50p 698.00p 702.50p 682610
10/08/2018 718.50p 718.50p 698.50p 703.00p 954818
09/08/2018 711.50p 718.00p 708.00p 716.50p 1017022
08/08/2018 705.50p 708.00p 701.00p 707.50p 794451
07/08/2018 709.50p 709.50p 701.00p 702.50p 732547
06/08/2018 700.50p 706.00p 693.50p 706.00p 704205
03/08/2018 702.00p 702.50p 696.00p 699.00p 921108
02/08/2018 696.00p 706.50p 693.50p 698.00p 1115457
01/08/2018 705.50p 709.00p 703.50p 704.50p 1282890
31/07/2018 709.50p 713.00p 703.00p 705.50p 1622553
30/07/2018 726.50p 728.00p 704.00p 709.00p 4063896
27/07/2018 774.00p 781.13p 724.71p 727.00p 2370754
26/07/2018 826.00p 826.00p 783.50p 783.50p 1655596
25/07/2018 792.00p 798.00p 787.00p 787.00p 663029
24/07/2018 789.50p 800.50p 789.00p 796.50p 720391
23/07/2018 798.50p 802.33p 786.00p 789.50p 610396
20/07/2018 793.50p 799.00p 790.50p 799.00p 701935
19/07/2018 799.50p 801.00p 792.00p 793.00p 1089637
18/07/2018 802.50p 806.50p 795.50p 799.00p 653426
17/07/2018 799.00p 800.50p 796.50p 798.00p 684493
16/07/2018 798.50p 805.00p 795.00p 797.00p 582422
13/07/2018 802.50p 804.00p 794.00p 795.00p 707020
12/07/2018 789.50p 797.00p 786.00p 797.00p 683312
11/07/2018 799.50p 799.50p 784.50p 786.50p 839784
10/07/2018 787.50p 800.00p 786.00p 797.00p 735757
09/07/2018 784.00p 790.95p 783.00p 786.50p 557133
06/07/2018 781.50p 783.50p 775.00p 780.50p 456980
05/07/2018 773.50p 779.00p 772.00p 779.00p 657929
04/07/2018 778.50p 778.50p 768.50p 773.00p 513947
03/07/2018 769.50p 779.00p 767.00p 774.50p 796640
02/07/2018 777.50p 777.50p 759.00p 766.00p 766460
29/06/2018 774.50p 781.00p 769.50p 780.50p 1202776
28/06/2018 764.00p 771.00p 754.00p 771.00p 1057167
27/06/2018 762.00p 769.50p 752.50p 766.50p 978610
26/06/2018 759.00p 766.00p 754.00p 761.50p 516851
25/06/2018 759.50p 764.50p 748.00p 756.00p 677892
22/06/2018 751.00p 766.00p 750.00p 763.50p 688307
21/06/2018 754.00p 758.00p 748.50p 751.50p 600414
20/06/2018 756.00p 759.00p 751.00p 751.50p 610907
19/06/2018 759.00p 759.00p 749.50p 752.50p 548315
18/06/2018 759.00p 761.50p 752.00p 761.50p 565299
15/06/2018 768.00p 768.50p 756.50p 759.50p 2124123
14/06/2018 759.50p 769.50p 757.00p 769.50p 1042513
13/06/2018 764.50p 772.50p 760.00p 765.50p 563032
12/06/2018 766.50p 766.50p 759.50p 766.00p 626771
11/06/2018 762.50p 767.00p 758.68p 766.00p 594543
08/06/2018 756.00p 764.00p 750.50p 762.00p 596021
07/06/2018 760.00p 775.00p 754.00p 757.50p 1419003
06/06/2018 746.00p 757.50p 744.50p 757.50p 659823
05/06/2018 747.00p 750.00p 744.50p 744.50p 643190
04/06/2018 743.00p 751.00p 741.00p 748.00p 649987
01/06/2018 736.00p 742.00p 731.00p 739.50p 636132
31/05/2018 734.00p 740.00p 731.50p 731.50p 1031178
30/05/2018 729.00p 737.00p 725.00p 734.50p 617452
29/05/2018 739.00p 739.00p 726.00p 729.00p 781109
25/05/2018 726.00p 740.00p 725.23p 739.50p 720043
24/05/2018 741.00p 748.00p 721.50p 727.00p 1191807
23/05/2018 737.00p 742.50p 734.00p 738.50p 889056
22/05/2018 736.50p 743.50p 736.00p 738.50p 707973
21/05/2018 735.00p 739.00p 733.50p 735.50p 435705
18/05/2018 738.50p 738.50p 730.50p 735.50p 534984
17/05/2018 740.00p 742.50p 732.00p 740.00p 599295
16/05/2018 752.50p 754.00p 746.00p 753.50p 1244710
15/05/2018 751.00p 761.50p 748.50p 751.00p 626941
14/05/2018 748.50p 756.00p 745.00p 750.50p 579296
11/05/2018 754.50p 756.13p 739.00p 747.50p 744860
10/05/2018 754.00p 762.00p 746.00p 753.50p 829681
09/05/2018 742.00p 751.50p 741.50p 751.00p 1039178
08/05/2018 746.00p 755.50p 736.00p 742.00p 1088753
04/05/2018 744.00p 746.00p 739.50p 743.50p 692477
03/05/2018 737.00p 744.50p 735.00p 740.00p 1291014
02/05/2018 726.50p 737.00p 722.50p 735.00p 982200
01/05/2018 727.00p 739.00p 722.50p 725.00p 267105
30/04/2018 720.50p 730.50p 720.00p 726.50p 670036
27/04/2018 717.50p 721.50p 712.00p 720.00p 489960
26/04/2018 711.00p 716.00p 706.50p 714.50p 509842
25/04/2018 717.00p 719.00p 704.50p 708.50p 847902
24/04/2018 729.00p 729.50p 715.00p 716.50p 554456
23/04/2018 724.50p 729.00p 720.50p 725.50p 635819
20/04/2018 720.00p 725.50p 716.00p 723.50p 592637
19/04/2018 714.50p 719.50p 712.50p 715.00p 846690
18/04/2018 706.50p 717.50p 702.20p 715.00p 1023881
17/04/2018 700.50p 707.00p 698.00p 705.00p 808242
16/04/2018 702.50p 706.00p 699.00p 700.00p 841884
13/04/2018 708.50p 711.00p 699.00p 702.50p 923422
12/04/2018 702.00p 707.50p 699.00p 704.50p 1011069
11/04/2018 706.00p 709.50p 701.00p 702.00p 1575823
10/04/2018 709.50p 711.00p 703.00p 708.00p 1220377
09/04/2018 714.00p 714.00p 698.00p 706.00p 870549
06/04/2018 714.50p 716.50p 705.00p 707.50p 1062878
05/04/2018 710.00p 719.50p 705.00p 718.00p 1011573
04/04/2018 701.00p 708.00p 697.00p 706.50p 1189923
03/04/2018 686.00p 700.00p 680.50p 700.00p 1335171
29/03/2018 691.00p 699.50p 690.00p 691.00p 802763
28/03/2018 693.00p 696.50p 674.00p 691.00p 819904
27/03/2018 692.50p 701.50p 691.00p 695.50p 1194209
26/03/2018 677.50p 694.50p 673.00p 686.50p 1011207
23/03/2018 667.50p 675.00p 662.00p 671.50p 836771
22/03/2018 671.50p 676.50p 668.00p 670.00p 1171254
21/03/2018 679.00p 688.50p 670.00p 674.50p 1299362
20/03/2018 683.50p 685.50p 677.00p 679.50p 1016985
19/03/2018 691.50p 691.50p 680.00p 682.00p 1205233
16/03/2018 689.50p 693.00p 677.50p 689.50p 2611695
15/03/2018 682.50p 692.50p 678.50p 690.50p 1157720
14/03/2018 686.50p 688.00p 682.00p 682.00p 824748
13/03/2018 690.00p 692.50p 687.00p 688.00p 1009677
12/03/2018 692.50p 696.00p 687.00p 688.50p 834827
09/03/2018 686.00p 695.00p 684.50p 693.00p 981286
08/03/2018 681.00p 687.00p 675.50p 685.50p 1133241
07/03/2018 681.50p 683.50p 678.50p 680.00p 800290
06/03/2018 682.50p 686.00p 680.50p 683.50p 951256
05/03/2018 675.00p 682.00p 672.21p 677.50p 725253
02/03/2018 674.00p 678.50p 671.00p 674.50p 2345169
01/03/2018 678.00p 682.00p 672.50p 678.50p 1484521
28/02/2018 675.00p 682.50p 664.00p 678.50p 1917261
27/02/2018 713.50p 716.00p 660.50p 679.50p 2872582
26/02/2018 699.00p 705.44p 699.00p 700.00p 977927

*Close Price adjusted for both dividends and splits