Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/07/2013 29.62p 30.20p 29.60p 30.13p 724939
18/07/2013 29.62p 29.62p 29.50p 29.62p 68446
17/07/2013 30.25p 30.25p 29.55p 29.62p 72528
16/07/2013 30.25p 30.25p 30.00p 30.13p 54037
15/07/2013 30.25p 30.30p 30.04p 30.25p 61370
12/07/2013 30.25p 30.25p 30.00p 30.25p 538348
11/07/2013 30.13p 30.30p 30.00p 30.25p 894023
10/07/2013 30.00p 30.25p 30.00p 30.13p 131967
09/07/2013 30.13p 31.75p 30.00p 30.00p 598127
08/07/2013 30.00p 30.29p 30.00p 30.13p 96266
05/07/2013 30.00p 30.50p 30.00p 30.00p 600787
04/07/2013 30.00p 30.50p 29.95p 30.00p 290319
03/07/2013 30.25p 30.25p 29.75p 30.00p 26000
02/07/2013 30.13p 30.50p 29.75p 30.25p 122000
01/07/2013 30.25p 30.50p 30.00p 30.13p 74869
28/06/2013 30.13p 31.25p 30.00p 30.00p 530219
27/06/2013 29.75p 30.50p 29.75p 30.13p 446107
26/06/2013 29.62p 30.90p 29.62p 29.75p 269908
25/06/2013 28.50p 29.95p 28.00p 29.75p 406307
24/06/2013 30.13p 30.25p 28.25p 28.50p 825800
21/06/2013 31.50p 31.75p 29.65p 30.13p 398230
20/06/2013 32.00p 32.00p 31.00p 31.50p 94143
19/06/2013 32.50p 32.50p 31.75p 32.00p 122753
18/06/2013 32.62p 32.65p 32.00p 32.50p 289681
17/06/2013 32.62p 33.20p 32.40p 32.62p 70610
14/06/2013 32.62p 33.25p 32.37p 32.62p 35303
13/06/2013 32.50p 33.40p 32.20p 32.62p 4429269
12/06/2013 32.75p 33.00p 32.28p 32.50p 125219
11/06/2013 32.75p 33.00p 32.63p 32.75p 45122
10/06/2013 32.62p 33.50p 32.50p 32.75p 128307
07/06/2013 32.37p 32.93p 32.10p 32.62p 288878
06/06/2013 32.75p 33.00p 32.20p 32.37p 262494
05/06/2013 33.50p 34.00p 32.60p 32.75p 668606
04/06/2013 32.12p 33.75p 32.03p 33.38p 645220
03/06/2013 32.25p 33.00p 31.50p 32.12p 591176
31/05/2013 31.13p 32.50p 31.00p 32.25p 388487
30/05/2013 30.63p 31.67p 30.63p 31.13p 585489
29/05/2013 30.88p 31.00p 30.25p 30.63p 156566
28/05/2013 29.00p 31.25p 29.00p 30.88p 628872
24/05/2013 28.75p 29.50p 28.10p 29.00p 300117
23/05/2013 30.25p 30.35p 29.30p 29.37p 284598
22/05/2013 30.75p 32.00p 29.50p 30.63p 1364665
21/05/2013 29.25p 30.50p 28.75p 29.50p 357627
20/05/2013 29.37p 30.00p 29.10p 29.25p 72230
17/05/2013 28.38p 29.50p 28.20p 29.12p 339978
16/05/2013 28.38p 28.75p 28.29p 28.38p 87730
15/05/2013 29.12p 29.12p 28.00p 28.38p 167873
14/05/2013 29.75p 30.00p 28.73p 29.12p 187349
13/05/2013 29.88p 30.31p 29.45p 29.75p 18688
10/05/2013 29.75p 30.56p 29.44p 29.88p 25197
09/05/2013 30.13p 30.13p 29.30p 29.75p 195515
08/05/2013 29.62p 31.00p 29.50p 30.13p 348423
07/05/2013 30.00p 30.40p 29.25p 29.62p 404117
03/05/2013 29.12p 30.50p 29.12p 29.62p 325218
02/05/2013 29.62p 29.85p 29.03p 29.12p 400788
01/05/2013 27.63p 30.50p 27.63p 29.62p 777992
30/04/2013 28.13p 28.88p 27.35p 27.63p 449867
29/04/2013 27.50p 28.25p 27.30p 28.13p 254322
26/04/2013 27.38p 28.00p 27.38p 27.50p 308402
25/04/2013 27.50p 27.95p 27.30p 27.38p 44813
24/04/2013 27.50p 27.80p 27.20p 27.50p 116000
23/04/2013 28.00p 28.20p 26.50p 27.50p 291601
22/04/2013 28.00p 28.21p 27.60p 28.00p 368164
19/04/2013 27.50p 28.50p 27.50p 27.75p 261915
18/04/2013 27.00p 27.80p 27.00p 27.50p 220060
17/04/2013 26.75p 27.10p 26.75p 26.75p 8828
16/04/2013 27.25p 27.40p 26.00p 26.75p 299212
15/04/2013 27.50p 27.90p 27.11p 27.25p 232093
12/04/2013 27.50p 27.50p 27.10p 27.50p 151133
11/04/2013 26.88p 27.70p 26.63p 27.50p 93214
10/04/2013 26.75p 27.38p 26.50p 26.88p 386323
09/04/2013 26.50p 27.00p 26.00p 26.75p 379838
08/04/2013 26.25p 27.24p 26.12p 26.50p 176388
05/04/2013 26.00p 26.55p 25.50p 26.25p 465303
04/04/2013 26.25p 26.30p 25.60p 26.00p 170931
03/04/2013 27.25p 27.25p 25.50p 26.25p 308171
02/04/2013 27.00p 27.55p 26.50p 26.75p 243692
28/03/2013 27.13p 27.35p 26.63p 27.00p 229915
27/03/2013 26.88p 27.15p 26.36p 27.13p 37484
26/03/2013 27.50p 27.50p 26.55p 26.88p 150537
25/03/2013 27.50p 27.70p 27.00p 27.50p 150068
22/03/2013 27.13p 27.70p 27.00p 27.50p 338250
21/03/2013 27.63p 28.00p 26.92p 27.13p 1159875
20/03/2013 28.50p 31.50p 26.00p 27.63p 2498395
19/03/2013 24.50p 26.50p 24.50p 26.00p 736261
18/03/2013 24.50p 24.50p 24.01p 24.50p 136303
15/03/2013 24.50p 24.75p 24.06p 24.50p 87187
14/03/2013 24.00p 24.55p 23.58p 24.50p 191862
13/03/2013 25.25p 25.35p 23.50p 24.00p 345681
12/03/2013 25.50p 26.00p 25.00p 25.25p 227038
11/03/2013 25.50p 25.75p 25.02p 25.50p 35450
08/03/2013 25.50p 26.00p 25.10p 25.50p 104050
07/03/2013 25.50p 26.00p 25.44p 25.50p 85482
06/03/2013 25.38p 25.75p 25.35p 25.50p 27267
05/03/2013 25.38p 25.75p 25.33p 25.38p 9941
04/03/2013 25.38p 25.62p 25.30p 25.38p 135295
01/03/2013 25.50p 25.55p 25.22p 25.38p 60500
28/02/2013 25.50p 25.62p 25.38p 25.50p 61857
27/02/2013 25.50p 25.70p 25.35p 25.50p 84216
26/02/2013 26.25p 26.63p 25.50p 25.50p 374525
25/02/2013 26.63p 26.85p 26.20p 26.63p 360095
22/02/2013 26.25p 27.50p 26.17p 26.63p 497958
21/02/2013 26.75p 26.75p 26.10p 26.25p 242691
20/02/2013 26.25p 27.39p 26.20p 26.75p 238757
19/02/2013 25.62p 26.56p 25.62p 26.25p 384746
18/02/2013 26.12p 26.12p 25.60p 25.62p 121888
15/02/2013 26.12p 26.25p 26.05p 26.12p 423252
14/02/2013 26.25p 26.50p 25.80p 26.12p 424531
13/02/2013 25.00p 26.50p 25.00p 26.25p 399155
12/02/2013 25.13p 25.40p 24.75p 25.00p 616805
11/02/2013 25.25p 25.50p 24.00p 25.13p 1674886
08/02/2013 23.00p 25.90p 23.00p 25.25p 2201256
07/02/2013 22.13p 22.90p 22.13p 22.62p 133354
06/02/2013 21.88p 22.13p 21.88p 22.13p 131758
05/02/2013 22.13p 22.13p 21.75p 21.88p 54367
04/02/2013 22.00p 22.15p 21.70p 22.13p 54658
01/02/2013 21.75p 21.90p 21.75p 21.75p 200522
31/01/2013 21.75p 21.75p 21.57p 21.75p 50000
30/01/2013 21.75p 21.89p 21.60p 21.75p 70091
29/01/2013 21.63p 21.75p 21.54p 21.75p 1845
28/01/2013 22.38p 22.38p 21.50p 21.63p 195000
25/01/2013 22.50p 22.50p 22.00p 22.50p 10000
24/01/2013 22.62p 22.62p 22.00p 22.50p 88947
23/01/2013 22.75p 22.75p 22.35p 22.62p 92686
22/01/2013 22.88p 23.15p 22.61p 22.75p 179872
21/01/2013 23.13p 23.50p 22.65p 22.88p 557042
18/01/2013 22.00p 23.75p 22.00p 23.13p 639482
17/01/2013 22.25p 22.85p 21.75p 22.00p 255830
16/01/2013 21.13p 22.25p 20.94p 21.75p 525892
15/01/2013 20.25p 21.50p 20.25p 21.13p 188066
14/01/2013 20.25p 20.50p 20.25p 20.25p 37993
11/01/2013 20.25p 20.25p 20.00p 20.25p 134995
10/01/2013 19.88p 20.48p 19.30p 20.25p 437359
09/01/2013 19.88p 20.35p 19.58p 19.88p 13000
08/01/2013 19.37p 20.05p 19.37p 19.88p 80094
07/01/2013 19.63p 19.70p 19.28p 19.37p 534354
04/01/2013 19.00p 19.63p 18.75p 19.63p 793000
03/01/2013 19.00p 19.15p 18.85p 19.00p 12206
02/01/2013 19.00p 19.10p 18.83p 19.00p 32965
31/12/2012 19.00p 19.00p 18.88p 19.00p 86529
28/12/2012 19.00p 19.20p 18.80p 19.00p 0
27/12/2012 19.00p 19.20p 18.80p 19.00p 241041
24/12/2012 19.25p 19.25p 19.00p 19.00p 300000
21/12/2012 19.50p 19.68p 19.00p 19.25p 185766
20/12/2012 19.50p 19.72p 19.05p 19.50p 78540
19/12/2012 20.00p 20.00p 19.00p 19.50p 91037
18/12/2012 20.38p 20.38p 19.75p 20.00p 86429
17/12/2012 20.38p 20.38p 19.87p 20.38p 105401
14/12/2012 20.13p 20.38p 19.00p 20.38p 228050
13/12/2012 20.13p 20.20p 20.08p 20.13p 54572
12/12/2012 20.13p 20.20p 20.05p 20.13p 55816
11/12/2012 20.87p 20.87p 19.88p 20.13p 199132
10/12/2012 19.75p 21.00p 19.75p 20.87p 348752
07/12/2012 19.00p 20.32p 19.00p 19.75p 1293880
06/12/2012 19.50p 19.50p 18.81p 19.00p 274094
05/12/2012 19.50p 19.50p 19.02p 19.50p 90943
04/12/2012 19.50p 19.50p 19.00p 19.50p 72588
03/12/2012 19.63p 19.63p 19.00p 19.50p 170000
30/11/2012 19.50p 19.63p 19.00p 19.63p 350570
29/11/2012 19.63p 19.63p 19.00p 19.50p 200523
28/11/2012 19.50p 20.00p 19.23p 19.63p 92246
27/11/2012 18.63p 19.50p 18.63p 19.50p 205076
26/11/2012 18.63p 18.63p 18.25p 18.63p 121379
23/11/2012 18.63p 18.63p 18.38p 18.63p 20713
22/11/2012 18.38p 18.70p 18.20p 18.63p 1244868
21/11/2012 18.38p 18.65p 18.15p 18.38p 175677
20/11/2012 18.50p 18.60p 18.15p 18.38p 77864
19/11/2012 18.50p 18.84p 18.10p 18.50p 97539
16/11/2012 18.50p 18.90p 18.00p 18.50p 104205
15/11/2012 18.75p 19.00p 18.00p 18.50p 42829
14/11/2012 19.00p 19.00p 18.00p 18.75p 133472
13/11/2012 19.00p 19.00p 18.50p 19.00p 0
12/11/2012 19.00p 19.00p 18.50p 19.00p 193286
09/11/2012 19.00p 19.20p 18.29p 19.00p 177500
08/11/2012 19.37p 19.37p 18.50p 19.00p 56772
07/11/2012 19.37p 19.58p 19.20p 19.37p 88790
06/11/2012 19.37p 19.58p 19.17p 19.37p 35062
05/11/2012 20.25p 20.25p 19.20p 19.37p 210424
02/11/2012 20.38p 20.38p 20.00p 20.25p 72794
01/11/2012 20.38p 20.38p 20.00p 20.38p 308247
31/10/2012 20.38p 20.38p 20.00p 20.38p 14843
30/10/2012 20.38p 20.40p 20.00p 20.38p 66455
29/10/2012 20.38p 20.40p 20.11p 20.38p 22286
26/10/2012 20.38p 20.45p 20.15p 20.38p 53598
25/10/2012 20.38p 20.54p 20.14p 20.38p 210935
24/10/2012 20.75p 20.75p 20.50p 20.63p 261921
23/10/2012 21.00p 21.20p 20.55p 20.75p 59983
22/10/2012 20.50p 21.40p 20.50p 21.00p 186789
19/10/2012 20.50p 21.00p 20.28p 20.50p 265471
18/10/2012 21.25p 21.25p 20.50p 20.50p 90575
17/10/2012 21.75p 21.75p 21.00p 21.25p 75951
16/10/2012 21.13p 22.05p 21.00p 21.75p 718547
15/10/2012 20.13p 21.24p 20.10p 20.87p 274198
12/10/2012 20.00p 20.33p 20.00p 20.13p 47186
11/10/2012 20.25p 20.25p 20.00p 20.00p 164894
10/10/2012 19.50p 20.69p 19.50p 20.25p 453533
09/10/2012 19.00p 19.50p 19.00p 19.13p 12000
08/10/2012 19.00p 19.00p 18.85p 19.00p 25240
05/10/2012 18.63p 19.25p 18.61p 19.00p 75781
04/10/2012 18.75p 18.75p 18.60p 18.63p 29095

*Close Price adjusted for both dividends and splits