Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/10/2012 18.50p 18.75p 18.40p 18.50p 26000
02/10/2012 18.50p 18.50p 18.25p 18.50p 0
01/10/2012 18.50p 18.50p 18.25p 18.50p 117179
28/09/2012 18.38p 18.60p 18.31p 18.50p 41451
27/09/2012 18.50p 18.50p 18.27p 18.38p 73646
26/09/2012 18.38p 18.60p 18.38p 18.50p 90000
25/09/2012 18.50p 18.50p 18.16p 18.38p 4997
24/09/2012 18.50p 18.60p 18.00p 18.50p 110230
21/09/2012 18.13p 18.50p 17.83p 18.50p 174810
20/09/2012 18.63p 18.63p 17.69p 18.13p 185186
19/09/2012 18.63p 18.89p 18.25p 18.63p 38740
18/09/2012 18.63p 18.75p 18.25p 18.63p 9458
17/09/2012 18.63p 18.75p 18.63p 18.63p 13000
14/09/2012 18.63p 19.00p 18.00p 18.63p 121186
13/09/2012 18.63p 18.80p 18.63p 18.63p 13126
12/09/2012 18.50p 18.80p 18.25p 18.63p 126607
11/09/2012 18.50p 18.50p 18.00p 18.50p 6250
10/09/2012 18.50p 18.50p 18.00p 18.50p 21000
07/09/2012 18.50p 18.50p 18.00p 18.50p 10612
06/09/2012 18.63p 18.70p 17.90p 18.50p 306764
05/09/2012 18.13p 18.63p 18.00p 18.63p 472359
04/09/2012 18.25p 18.25p 18.13p 18.13p 4500
03/09/2012 18.38p 18.45p 18.25p 18.25p 55000
31/08/2012 18.25p 18.56p 18.25p 18.38p 145431
30/08/2012 18.75p 18.75p 18.25p 18.25p 471500
29/08/2012 18.88p 18.88p 18.55p 18.75p 45109
28/08/2012 19.25p 19.40p 18.88p 18.88p 362102
24/08/2012 19.63p 19.63p 19.25p 19.25p 111208
23/08/2012 18.88p 20.00p 18.75p 19.63p 337821
22/08/2012 18.88p 20.00p 18.88p 18.88p 340325
21/08/2012 18.88p 18.90p 18.88p 18.88p 26315
20/08/2012 18.88p 19.25p 18.88p 18.88p 59842
17/08/2012 19.00p 19.00p 18.88p 18.88p 24702
16/08/2012 19.00p 19.45p 18.88p 18.88p 28918
15/08/2012 18.63p 19.80p 18.42p 19.00p 126125
14/08/2012 17.75p 18.63p 17.75p 18.63p 101321
13/08/2012 18.38p 18.38p 17.70p 17.75p 53000
10/08/2012 18.38p 18.75p 18.30p 18.38p 85856
09/08/2012 17.00p 18.50p 16.80p 18.38p 338864
08/08/2012 17.00p 17.35p 17.00p 17.00p 25000
07/08/2012 17.00p 17.40p 17.00p 17.00p 10000
06/08/2012 17.00p 17.40p 16.80p 17.00p 14368
03/08/2012 17.00p 17.00p 16.80p 17.00p 6195
02/08/2012 17.00p 17.25p 17.00p 17.00p 0
01/08/2012 17.00p 17.25p 17.00p 17.00p 0
31/07/2012 17.00p 17.25p 17.00p 17.00p 4546
30/07/2012 16.50p 17.00p 16.50p 17.00p 118000
27/07/2012 16.50p 16.80p 16.10p 16.50p 25118
26/07/2012 16.75p 16.75p 16.60p 16.75p 5000
25/07/2012 16.75p 16.87p 16.75p 16.75p 61750
24/07/2012 16.50p 16.78p 16.10p 16.75p 124631
23/07/2012 17.00p 17.00p 16.06p 16.50p 60000
20/07/2012 17.00p 17.15p 16.75p 17.00p 27573
19/07/2012 17.00p 17.20p 17.00p 17.00p 43000
18/07/2012 17.00p 17.20p 17.00p 17.00p 27500
17/07/2012 17.00p 17.20p 17.00p 17.00p 0
16/07/2012 17.00p 17.20p 17.00p 17.00p 5000
13/07/2012 16.63p 17.00p 16.63p 17.00p 91000
12/07/2012 17.00p 17.00p 16.50p 16.63p 99448
11/07/2012 17.00p 17.15p 16.75p 17.00p 43000
10/07/2012 17.25p 17.25p 17.00p 17.00p 41000
09/07/2012 17.25p 17.38p 17.13p 17.25p 16529
06/07/2012 17.00p 17.50p 17.00p 17.25p 70657
05/07/2012 17.00p 17.00p 16.93p 17.00p 10000
04/07/2012 17.00p 17.00p 16.00p 17.00p 137358
03/07/2012 17.00p 17.15p 16.60p 17.00p 56524
02/07/2012 17.00p 17.00p 16.50p 17.00p 32500
29/06/2012 17.00p 17.15p 16.50p 17.00p 0
28/06/2012 17.00p 17.15p 16.50p 17.00p 17250
27/06/2012 17.00p 17.00p 16.60p 17.00p 13998
26/06/2012 17.00p 17.00p 16.60p 17.00p 30000
25/06/2012 17.50p 17.50p 16.40p 17.00p 87571
22/06/2012 17.50p 17.50p 17.49p 17.50p 0
21/06/2012 17.50p 17.50p 17.49p 17.50p 10000
20/06/2012 17.50p 17.50p 17.00p 17.50p 49571
19/06/2012 17.50p 17.50p 17.00p 17.50p 43369
18/06/2012 17.25p 17.70p 17.00p 17.50p 50383
15/06/2012 17.25p 17.43p 17.00p 17.25p 64000
14/06/2012 18.00p 18.00p 17.08p 17.25p 144718
13/06/2012 18.00p 18.50p 17.98p 18.00p 17485
12/06/2012 18.00p 18.30p 18.00p 18.00p 0
11/06/2012 18.00p 18.30p 18.00p 18.00p 50000
08/06/2012 18.00p 18.00p 17.91p 18.00p 22042
07/06/2012 18.00p 18.39p 18.00p 18.00p 6000
06/06/2012 18.00p 18.39p 17.75p 18.00p 0
01/06/2012 18.00p 18.39p 17.75p 18.00p 0
31/05/2012 17.75p 18.39p 17.75p 18.00p 81497
30/05/2012 17.75p 17.95p 17.65p 17.75p 128457
29/05/2012 17.75p 17.80p 17.75p 17.75p 19794
28/05/2012 17.75p 17.85p 17.75p 17.75p 10000
25/05/2012 17.63p 17.85p 17.33p 17.75p 67426
24/05/2012 17.63p 17.63p 17.25p 17.63p 288895
23/05/2012 17.63p 18.00p 17.25p 17.63p 110004
22/05/2012 17.63p 17.75p 17.26p 17.63p 57150
21/05/2012 17.38p 17.63p 17.13p 17.63p 97500
18/05/2012 19.00p 19.00p 17.33p 17.38p 189193
17/05/2012 19.00p 19.00p 18.75p 19.00p 10000
16/05/2012 19.00p 19.25p 19.00p 19.00p 0
15/05/2012 19.25p 19.25p 19.00p 19.25p 27334
14/05/2012 20.00p 20.00p 19.00p 19.25p 85011
11/05/2012 20.00p 20.00p 19.50p 20.00p 5200
10/05/2012 19.63p 20.00p 19.63p 20.00p 20000
09/05/2012 19.88p 19.88p 19.25p 19.63p 106000
08/05/2012 19.88p 19.88p 19.50p 19.88p 25000
04/05/2012 19.88p 20.00p 19.58p 19.88p 33738
03/05/2012 19.88p 19.88p 19.65p 19.88p 0
02/05/2012 19.88p 19.88p 19.65p 19.88p 30000
01/05/2012 19.88p 20.30p 19.88p 19.88p 0
30/04/2012 20.13p 20.30p 19.88p 19.88p 164730
27/04/2012 20.13p 20.50p 19.75p 20.13p 43773
26/04/2012 20.13p 20.13p 20.02p 20.13p 3430
25/04/2012 20.13p 20.13p 19.88p 20.13p 35000
24/04/2012 20.13p 20.13p 19.90p 20.13p 334
23/04/2012 20.00p 20.49p 19.55p 20.13p 194266
20/04/2012 20.00p 20.00p 19.65p 20.00p 36026
19/04/2012 20.00p 20.00p 19.65p 20.00p 72926
18/04/2012 20.00p 20.20p 19.65p 20.00p 50026
17/04/2012 20.00p 20.20p 20.00p 20.00p 84074
16/04/2012 20.00p 20.30p 20.00p 20.00p 20000
13/04/2012 20.25p 20.28p 19.75p 20.00p 144569
12/04/2012 20.25p 20.75p 20.12p 20.25p 0
11/04/2012 20.75p 20.75p 20.12p 20.25p 176500
10/04/2012 20.75p 20.85p 20.50p 20.75p 187706
05/04/2012 20.75p 20.85p 20.65p 20.75p 59230
04/04/2012 21.25p 21.50p 20.60p 20.75p 297639
03/04/2012 20.50p 21.06p 20.00p 20.50p 1208907
02/04/2012 19.50p 20.90p 19.50p 20.50p 123995
30/03/2012 19.25p 19.50p 19.17p 19.50p 121011
29/03/2012 19.75p 19.85p 19.20p 19.25p 182022
28/03/2012 20.75p 20.75p 19.65p 19.75p 381854
27/03/2012 20.75p 21.50p 20.60p 20.75p 524498
26/03/2012 20.75p 21.00p 20.20p 20.75p 393472
23/03/2012 20.00p 21.00p 20.00p 20.50p 204799
22/03/2012 20.13p 20.25p 19.75p 20.00p 512155
21/03/2012 20.00p 20.40p 19.98p 20.13p 733687
20/03/2012 19.88p 20.02p 19.75p 20.00p 608426
19/03/2012 19.13p 20.00p 18.80p 19.75p 412418
16/03/2012 18.88p 19.50p 18.40p 19.13p 686535
15/03/2012 19.13p 19.25p 18.88p 18.88p 58944
14/03/2012 18.13p 19.80p 18.00p 19.13p 561858
13/03/2012 18.13p 18.25p 18.10p 18.13p 163000
12/03/2012 18.25p 18.28p 18.00p 18.13p 79090
09/03/2012 18.50p 18.68p 18.00p 18.25p 293248
08/03/2012 18.25p 18.62p 18.05p 18.50p 123788
07/03/2012 18.25p 18.40p 18.25p 18.25p 101765
06/03/2012 18.63p 18.73p 18.12p 18.25p 222906
05/03/2012 18.25p 18.75p 18.25p 18.63p 263003
02/03/2012 18.25p 18.30p 17.50p 18.25p 223769
01/03/2012 18.50p 18.50p 18.00p 18.25p 36946
29/02/2012 16.75p 19.00p 16.75p 18.50p 697078
28/02/2012 16.75p 17.50p 16.70p 16.75p 164720
27/02/2012 16.75p 17.10p 16.20p 16.75p 148587
24/02/2012 16.75p 17.20p 16.25p 16.75p 79953
23/02/2012 16.75p 17.50p 16.25p 16.75p 15382
22/02/2012 16.75p 17.13p 16.75p 16.75p 5839
21/02/2012 16.75p 17.13p 16.55p 16.75p 483759
20/02/2012 16.75p 17.40p 16.15p 16.75p 39500
17/02/2012 16.50p 16.75p 16.15p 16.75p 58322
16/02/2012 16.50p 16.80p 16.10p 16.50p 95019
15/02/2012 16.50p 16.75p 16.50p 16.50p 0
14/02/2012 16.75p 16.75p 16.50p 16.50p 2893
13/02/2012 16.75p 17.50p 16.25p 16.75p 88332
10/02/2012 16.75p 16.80p 16.75p 16.75p 18928
09/02/2012 16.50p 16.75p 16.10p 16.75p 50000
08/02/2012 16.75p 16.75p 16.00p 16.50p 20181
07/02/2012 16.75p 16.75p 16.25p 16.75p 9545
06/02/2012 16.75p 17.10p 16.25p 16.75p 41562
03/02/2012 16.75p 16.75p 15.50p 16.75p 60000
02/02/2012 16.50p 16.75p 16.10p 16.75p 69577
01/02/2012 16.50p 16.50p 16.00p 16.50p 29394
31/01/2012 16.50p 16.50p 16.00p 16.50p 97633
30/01/2012 16.50p 16.50p 16.11p 16.50p 62496
27/01/2012 16.75p 16.85p 16.11p 16.50p 58569
26/01/2012 16.75p 16.75p 16.11p 16.75p 7000
25/01/2012 16.75p 16.90p 16.11p 16.75p 90926
24/01/2012 16.75p 16.75p 16.10p 16.75p 14787
23/01/2012 16.75p 16.75p 16.35p 16.75p 20500
20/01/2012 16.75p 16.75p 16.35p 16.75p 1396
19/01/2012 17.00p 17.00p 16.65p 16.75p 98219
18/01/2012 16.63p 17.00p 16.63p 17.00p 125000
17/01/2012 16.63p 16.63p 16.40p 16.63p 0
16/01/2012 16.50p 16.63p 16.40p 16.63p 30000
13/01/2012 16.50p 16.50p 16.06p 16.50p 25371
12/01/2012 16.50p 16.55p 16.00p 16.50p 157711
11/01/2012 16.25p 16.70p 16.00p 16.50p 228107
10/01/2012 16.00p 16.35p 15.50p 16.25p 105000
09/01/2012 15.75p 15.75p 15.53p 15.75p 5753
06/01/2012 15.75p 15.75p 15.05p 15.75p 0
05/01/2012 15.50p 15.75p 15.05p 15.75p 90026
04/01/2012 15.50p 15.59p 15.40p 15.50p 16400
03/01/2012 15.50p 15.50p 15.40p 15.50p 5000
30/12/2011 15.50p 15.50p 15.40p 15.50p 67222
29/12/2011 15.50p 15.50p 15.00p 15.50p 0
28/12/2011 15.50p 15.50p 15.00p 15.50p 0
23/12/2011 15.50p 15.50p 15.00p 15.50p 9437
22/12/2011 15.25p 15.50p 15.25p 15.50p 1500
21/12/2011 15.25p 15.25p 15.20p 15.25p 32118
20/12/2011 15.25p 15.25p 15.20p 15.25p 0
19/12/2011 15.25p 15.25p 15.20p 15.25p 6723
16/12/2011 15.88p 15.88p 14.70p 15.25p 210719

*Close Price adjusted for both dividends and splits