Inland Homes (INL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inland Homes

Date Open High Low Close* Volume
16/09/2016 65.25p 66.50p 65.00p 66.50p 153425
15/09/2016 65.75p 65.75p 64.00p 64.50p 212496
14/09/2016 67.00p 68.25p 65.70p 66.00p 472825
13/09/2016 66.00p 68.00p 65.70p 67.00p 114244
12/09/2016 67.25p 67.25p 65.00p 66.00p 387545
09/09/2016 68.37p 69.80p 66.50p 67.00p 506545
08/09/2016 69.50p 70.00p 68.00p 68.37p 611094
07/09/2016 71.00p 72.00p 69.50p 69.75p 290847
06/09/2016 69.50p 72.70p 69.50p 70.75p 213530
05/09/2016 70.50p 70.50p 69.00p 69.50p 199796
02/09/2016 71.50p 71.60p 69.98p 70.50p 325265
01/09/2016 71.50p 72.00p 70.50p 71.50p 528633
31/08/2016 73.50p 73.50p 70.00p 71.50p 328878
30/08/2016 72.87p 74.75p 72.87p 73.25p 403331
26/08/2016 72.25p 74.83p 71.75p 73.25p 386014
25/08/2016 72.00p 73.00p 71.00p 72.25p 285019
24/08/2016 69.50p 73.00p 69.33p 72.00p 623443
23/08/2016 69.25p 70.50p 67.00p 69.50p 649648
22/08/2016 66.75p 71.50p 66.00p 69.63p 885051
19/08/2016 63.25p 67.00p 62.00p 66.75p 1150842
18/08/2016 61.75p 63.00p 60.50p 62.50p 348840
17/08/2016 62.00p 62.75p 61.50p 61.75p 186188
16/08/2016 62.25p 62.55p 60.98p 61.75p 446727
15/08/2016 62.50p 62.75p 61.50p 62.25p 201816
12/08/2016 62.25p 63.00p 61.50p 62.50p 113594
11/08/2016 62.50p 63.00p 61.50p 62.25p 151887
10/08/2016 62.75p 63.17p 61.75p 62.50p 131895
09/08/2016 61.00p 63.40p 61.00p 62.75p 235701
08/08/2016 62.00p 62.30p 60.70p 62.00p 543587
05/08/2016 61.87p 62.52p 61.00p 62.00p 492402
04/08/2016 62.00p 63.52p 60.75p 61.87p 560133
03/08/2016 63.63p 64.00p 61.66p 62.00p 571351
02/08/2016 65.00p 65.00p 63.25p 63.63p 209788
01/08/2016 64.00p 66.00p 63.92p 65.00p 458167
29/07/2016 64.25p 64.60p 62.66p 63.50p 403135
28/07/2016 61.25p 64.25p 60.80p 64.25p 217469
27/07/2016 60.00p 62.67p 60.00p 62.25p 555734
26/07/2016 61.75p 61.75p 59.00p 60.00p 577104
25/07/2016 64.25p 64.25p 61.00p 61.75p 692934
22/07/2016 60.50p 66.75p 58.35p 64.25p 1243462
21/07/2016 67.00p 67.85p 65.00p 66.37p 370571
20/07/2016 65.50p 67.78p 65.17p 67.00p 190883
19/07/2016 66.00p 66.50p 65.00p 65.50p 455310
18/07/2016 66.50p 67.44p 66.00p 66.00p 421310
15/07/2016 67.00p 67.45p 63.75p 66.50p 1097484
14/07/2016 64.88p 69.25p 64.88p 67.37p 1230634
13/07/2016 60.25p 66.27p 60.25p 65.38p 1613778
12/07/2016 55.00p 60.75p 55.00p 60.25p 2479771
11/07/2016 52.00p 55.50p 51.95p 54.75p 1602630
08/07/2016 50.75p 52.50p 50.11p 52.25p 1239550
07/07/2016 50.25p 51.25p 48.00p 51.25p 1816382
06/07/2016 51.50p 52.00p 46.05p 50.25p 3038851
05/07/2016 56.00p 59.13p 51.00p 51.75p 1236316
04/07/2016 59.25p 59.39p 55.75p 56.50p 950766
01/07/2016 59.25p 59.55p 58.51p 59.25p 271065
30/06/2016 59.88p 60.05p 59.01p 59.25p 1034578
29/06/2016 59.50p 60.50p 59.13p 59.50p 588170
28/06/2016 61.00p 61.50p 58.01p 59.50p 1353350
27/06/2016 68.00p 68.40p 57.88p 59.50p 1283858
24/06/2016 61.75p 69.95p 61.30p 68.25p 1486516
23/06/2016 72.00p 72.99p 71.25p 72.50p 720559
22/06/2016 69.88p 72.70p 69.01p 72.13p 501258
21/06/2016 70.00p 70.30p 69.50p 69.88p 597992
20/06/2016 70.75p 71.00p 69.50p 70.00p 813362
17/06/2016 68.50p 71.00p 68.45p 70.25p 407059
16/06/2016 67.75p 68.70p 67.50p 68.50p 256537
15/06/2016 67.25p 68.80p 66.90p 67.75p 811135
14/06/2016 68.75p 68.99p 66.06p 66.13p 768366
13/06/2016 72.75p 72.75p 68.50p 68.75p 773932
10/06/2016 74.87p 75.00p 72.50p 73.00p 339356
09/06/2016 75.75p 75.75p 74.15p 74.87p 323182
08/06/2016 75.25p 75.75p 74.16p 75.75p 431246
07/06/2016 76.25p 76.25p 75.00p 75.25p 230742
06/06/2016 76.25p 76.30p 76.00p 76.25p 88936
03/06/2016 76.25p 76.40p 76.00p 76.25p 60780
02/06/2016 75.75p 76.75p 75.75p 76.25p 228964
01/06/2016 75.63p 76.00p 75.40p 75.88p 121424
31/05/2016 75.88p 76.00p 75.30p 75.63p 472403
27/05/2016 75.88p 75.90p 75.76p 75.88p 88116
26/05/2016 75.88p 75.99p 75.76p 75.88p 90956
25/05/2016 75.88p 75.97p 75.75p 75.88p 352110
24/05/2016 74.62p 76.05p 74.62p 75.88p 347312
23/05/2016 75.38p 75.43p 74.25p 74.62p 521449
20/05/2016 76.25p 76.40p 75.00p 75.38p 252840
19/05/2016 75.88p 76.45p 75.15p 76.25p 171859
18/05/2016 75.25p 76.47p 75.00p 75.88p 167528
17/05/2016 74.75p 75.49p 74.62p 75.38p 466983
16/05/2016 75.25p 75.37p 73.70p 74.75p 452593
13/05/2016 75.50p 76.35p 75.00p 75.25p 295838
12/05/2016 74.37p 74.94p 74.25p 74.87p 150241
11/05/2016 75.25p 75.40p 74.00p 74.37p 378236
10/05/2016 76.38p 76.38p 74.50p 75.13p 225436
09/05/2016 77.00p 77.00p 76.05p 76.38p 270450
06/05/2016 77.63p 77.63p 76.50p 77.00p 225761
05/05/2016 77.50p 77.75p 77.00p 77.63p 150648
04/05/2016 77.63p 77.63p 77.26p 77.50p 57045
03/05/2016 77.88p 78.00p 77.50p 77.63p 578310
29/04/2016 77.88p 78.10p 77.61p 77.88p 293940
28/04/2016 77.88p 78.00p 77.51p 77.88p 123511
27/04/2016 77.38p 79.00p 77.25p 77.88p 534921
26/04/2016 77.75p 77.75p 76.25p 77.38p 933305
25/04/2016 77.63p 78.50p 77.50p 77.75p 578387
22/04/2016 77.50p 77.75p 77.25p 77.63p 340712
21/04/2016 77.50p 77.75p 76.84p 77.50p 360031
20/04/2016 77.50p 77.75p 77.00p 77.50p 1207928
19/04/2016 78.00p 78.38p 77.00p 77.50p 235061
18/04/2016 76.75p 79.00p 76.00p 78.50p 851564
15/04/2016 78.00p 78.22p 76.20p 76.75p 765740
14/04/2016 78.50p 78.50p 77.00p 78.13p 427013
13/04/2016 78.13p 78.90p 77.76p 78.63p 520366
12/04/2016 79.62p 79.62p 77.50p 78.13p 554289
11/04/2016 78.87p 79.75p 78.00p 79.62p 677373
08/04/2016 78.50p 79.50p 78.40p 79.00p 742848
07/04/2016 79.62p 79.62p 78.00p 78.13p 490867
06/04/2016 79.87p 80.25p 79.50p 79.62p 339151
05/04/2016 79.87p 80.25p 79.50p 79.87p 265743
04/04/2016 80.50p 80.50p 79.50p 79.87p 494108
01/04/2016 80.87p 81.00p 80.00p 80.50p 313530
31/03/2016 81.75p 81.95p 80.50p 80.87p 118860
30/03/2016 82.75p 82.92p 81.50p 81.75p 420806
29/03/2016 84.50p 85.00p 82.50p 82.75p 592765
24/03/2016 84.75p 85.00p 83.83p 84.50p 301193
23/03/2016 84.75p 86.00p 84.00p 84.75p 883112
22/03/2016 84.38p 85.99p 84.00p 84.75p 861819
21/03/2016 85.50p 86.78p 83.00p 84.38p 1435558
18/03/2016 81.88p 83.00p 81.75p 82.75p 479178
17/03/2016 81.38p 82.50p 81.19p 81.88p 592815
16/03/2016 80.25p 81.71p 79.65p 81.50p 371967
15/03/2016 80.00p 80.45p 79.61p 80.25p 154009
14/03/2016 78.75p 80.50p 78.25p 80.00p 340236
11/03/2016 79.25p 79.37p 78.26p 78.75p 254529
10/03/2016 79.75p 79.75p 79.01p 79.25p 235836
09/03/2016 80.75p 81.25p 78.66p 79.75p 238033
08/03/2016 81.50p 82.00p 80.00p 80.75p 537813
07/03/2016 80.50p 81.99p 80.50p 81.50p 805800
04/03/2016 81.00p 81.22p 80.00p 80.37p 605430
03/03/2016 81.00p 81.50p 80.80p 81.00p 318366
02/03/2016 80.75p 82.00p 80.37p 81.00p 441168
01/03/2016 81.00p 81.70p 79.66p 80.12p 855505
29/02/2016 80.75p 80.99p 79.00p 80.75p 1125151
26/02/2016 78.25p 81.25p 77.50p 80.75p 768503
25/02/2016 78.00p 79.50p 78.00p 78.25p 364375
24/02/2016 81.00p 81.25p 77.67p 78.00p 635316
23/02/2016 79.00p 82.00p 79.00p 81.00p 212373
22/02/2016 78.25p 79.50p 78.25p 79.12p 296266
19/02/2016 76.75p 79.00p 76.75p 78.25p 745718
18/02/2016 75.50p 76.84p 74.60p 76.75p 634364
17/02/2016 74.75p 76.20p 74.55p 75.13p 664001
16/02/2016 76.50p 77.35p 74.10p 74.75p 627158
15/02/2016 77.25p 78.35p 75.65p 76.50p 848965
12/02/2016 77.75p 77.89p 76.65p 77.25p 677066
11/02/2016 79.00p 79.00p 77.01p 77.75p 610484
10/02/2016 80.75p 80.75p 78.50p 79.00p 278342
09/02/2016 81.63p 81.63p 79.00p 80.12p 515200
08/02/2016 82.00p 82.10p 81.06p 81.63p 452060
05/02/2016 82.00p 82.35p 81.50p 82.00p 316513
04/02/2016 82.25p 82.50p 81.60p 82.00p 197827
03/02/2016 82.25p 83.04p 81.25p 81.38p 432744
02/02/2016 83.38p 83.75p 82.13p 82.25p 587779
01/02/2016 84.13p 84.50p 82.76p 83.50p 377948
29/01/2016 85.00p 85.00p 83.15p 84.13p 802151
28/01/2016 83.63p 85.85p 83.63p 84.50p 558273
27/01/2016 82.00p 85.30p 81.76p 84.13p 451914
26/01/2016 80.25p 82.90p 78.66p 82.00p 610169
25/01/2016 81.00p 81.75p 80.75p 81.12p 452626
22/01/2016 79.62p 82.00p 79.62p 81.00p 779004
21/01/2016 79.00p 80.50p 78.00p 79.37p 1605437
20/01/2016 80.25p 81.50p 78.50p 78.87p 952392
19/01/2016 80.37p 82.13p 80.00p 81.75p 861536
18/01/2016 77.38p 80.50p 76.60p 80.37p 1250919
15/01/2016 83.50p 83.75p 77.10p 77.25p 994967
14/01/2016 85.37p 85.50p 80.74p 83.38p 1557105
13/01/2016 87.00p 87.20p 85.15p 85.87p 817457
12/01/2016 87.75p 88.40p 86.35p 87.25p 1123620
11/01/2016 88.13p 88.27p 87.00p 87.75p 754644
08/01/2016 86.50p 89.00p 86.50p 88.13p 870097
07/01/2016 86.37p 87.00p 85.31p 86.50p 786707
06/01/2016 86.75p 87.40p 86.55p 86.75p 908344
05/01/2016 86.50p 87.37p 84.86p 86.75p 1623049
04/01/2016 86.50p 88.70p 84.34p 86.50p 1080955
31/12/2015 83.50p 86.97p 83.50p 86.50p 360960
30/12/2015 82.00p 83.00p 82.00p 82.88p 473837
29/12/2015 83.00p 83.00p 81.00p 82.00p 702480
24/12/2015 84.25p 84.40p 82.45p 83.00p 935089
23/12/2015 83.75p 85.00p 83.66p 84.25p 560831
22/12/2015 86.75p 87.20p 83.20p 83.50p 1718066
21/12/2015 83.25p 88.00p 82.50p 86.75p 1735910
18/12/2015 79.50p 83.63p 79.50p 83.25p 412022
17/12/2015 79.25p 81.50p 78.12p 79.62p 1310060
16/12/2015 76.75p 80.00p 76.50p 79.25p 795989
15/12/2015 74.25p 76.97p 74.00p 76.75p 870600
14/12/2015 76.50p 76.90p 74.01p 74.25p 537467
11/12/2015 73.75p 76.00p 73.75p 75.25p 8097118
10/12/2015 73.00p 74.00p 72.65p 73.75p 182968
09/12/2015 72.25p 73.50p 72.25p 73.12p 330166
08/12/2015 72.50p 72.75p 71.73p 72.25p 360861
07/12/2015 71.75p 73.00p 71.39p 72.50p 529271
04/12/2015 72.50p 72.60p 71.50p 71.75p 562751
03/12/2015 73.00p 73.00p 72.50p 72.50p 260722
02/12/2015 72.75p 73.12p 72.11p 73.12p 429589

*Close Price adjusted for both dividends and splits