Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/12/2011 15.88p 15.88p 15.00p 15.88p 3849067
14/12/2011 15.88p 15.88p 15.87p 15.88p 6195
13/12/2011 15.88p 16.15p 15.75p 15.88p 107000
12/12/2011 16.00p 16.00p 15.50p 15.88p 101871
09/12/2011 16.00p 16.00p 15.50p 16.00p 15000
08/12/2011 16.50p 16.50p 16.00p 16.00p 42000
07/12/2011 16.50p 16.50p 16.00p 16.50p 6428
06/12/2011 16.50p 16.50p 16.37p 16.50p 25000
05/12/2011 16.50p 16.50p 16.00p 16.50p 82617
02/12/2011 16.50p 16.50p 16.06p 16.50p 22000
01/12/2011 16.50p 16.70p 16.06p 16.50p 22040
30/11/2011 16.50p 16.50p 16.25p 16.50p 70000
29/11/2011 15.75p 16.50p 15.50p 15.75p 0
28/11/2011 16.50p 16.50p 15.50p 15.75p 100976
25/11/2011 16.50p 16.75p 16.00p 16.50p 0
24/11/2011 16.75p 16.75p 16.00p 16.50p 198890
23/11/2011 16.75p 17.00p 16.50p 17.00p 229349
22/11/2011 17.00p 17.00p 16.50p 16.75p 36056
21/11/2011 17.00p 17.10p 16.50p 17.00p 60873
18/11/2011 17.00p 17.00p 16.50p 17.00p 48212
17/11/2011 17.00p 17.00p 16.50p 17.00p 15212
16/11/2011 17.00p 17.10p 17.00p 17.00p 3800
15/11/2011 17.50p 17.50p 16.50p 17.00p 122386
14/11/2011 17.00p 17.50p 17.00p 17.50p 52157
11/11/2011 17.00p 17.30p 17.00p 17.00p 500
10/11/2011 17.00p 17.50p 17.00p 17.00p 0
09/11/2011 17.50p 17.50p 17.00p 17.25p 117213
08/11/2011 17.75p 17.77p 17.30p 17.50p 96629
07/11/2011 17.75p 17.79p 17.75p 17.75p 6000
04/11/2011 17.50p 17.75p 17.15p 17.75p 173952
03/11/2011 17.50p 17.50p 17.50p 17.50p 100000
02/11/2011 17.50p 17.75p 17.12p 17.50p 0
01/11/2011 17.63p 17.75p 17.12p 17.50p 33000
31/10/2011 17.75p 18.35p 17.23p 17.63p 28046
28/10/2011 17.75p 18.00p 17.00p 17.75p 0
27/10/2011 17.00p 18.00p 17.00p 17.75p 291604
26/10/2011 17.00p 17.29p 17.00p 17.00p 61563
25/10/2011 17.00p 17.20p 17.00p 17.00p 0
24/10/2011 17.00p 17.20p 17.00p 17.00p 21175
21/10/2011 17.00p 17.00p 16.99p 17.00p 55783
20/10/2011 17.25p 17.40p 17.00p 17.00p 43000
19/10/2011 17.25p 17.45p 17.25p 17.25p 1400
18/10/2011 17.38p 17.45p 17.25p 17.25p 8497
17/10/2011 17.25p 17.38p 17.25p 17.38p 3374
14/10/2011 17.25p 17.40p 17.25p 17.25p 5500
13/10/2011 17.25p 17.25p 17.00p 17.25p 0
12/10/2011 17.25p 17.25p 17.00p 17.25p 10000
11/10/2011 17.38p 17.38p 17.04p 17.25p 64945
10/10/2011 17.13p 17.38p 17.11p 17.38p 27232
07/10/2011 17.00p 17.13p 16.99p 17.13p 10000
06/10/2011 17.38p 17.38p 16.94p 17.00p 13788
05/10/2011 17.38p 17.59p 17.38p 17.38p 5000
04/10/2011 17.38p 17.60p 17.09p 17.38p 206351
03/10/2011 17.50p 18.00p 17.21p 17.38p 428629
30/09/2011 16.63p 16.99p 16.63p 16.63p 45382
29/09/2011 16.50p 16.63p 16.15p 16.63p 35322
28/09/2011 16.50p 16.79p 16.50p 16.50p 23625
27/09/2011 16.50p 16.70p 16.00p 16.50p 0
26/09/2011 16.50p 16.70p 16.00p 16.50p 29395
23/09/2011 16.50p 16.50p 16.40p 16.50p 2961
22/09/2011 17.00p 17.00p 16.25p 16.50p 47427
21/09/2011 16.75p 17.00p 16.00p 17.00p 0
20/09/2011 16.75p 16.75p 16.00p 16.75p 0
19/09/2011 16.75p 16.75p 16.00p 16.75p 277336
16/09/2011 17.00p 17.00p 16.50p 16.75p 0
15/09/2011 16.75p 17.00p 16.50p 17.00p 180
14/09/2011 16.75p 16.75p 16.00p 16.75p 25000
13/09/2011 16.75p 17.00p 16.10p 16.75p 70000
12/09/2011 16.75p 17.19p 16.75p 16.75p 20000
09/09/2011 16.75p 17.19p 16.75p 16.75p 17457
08/09/2011 16.75p 17.10p 16.00p 16.75p 0
07/09/2011 16.50p 17.10p 16.00p 16.75p 957204
06/09/2011 17.25p 17.25p 16.50p 16.50p 210000
05/09/2011 17.25p 17.26p 16.60p 17.25p 0
02/09/2011 17.25p 17.26p 16.60p 17.25p 0
01/09/2011 17.00p 17.26p 16.60p 17.25p 39000
31/08/2011 16.00p 17.19p 16.00p 17.00p 80000
30/08/2011 16.25p 16.25p 16.00p 16.00p 6092
26/08/2011 16.25p 16.25p 16.20p 16.25p 11004
25/08/2011 16.25p 16.50p 16.00p 16.25p 160000
24/08/2011 16.25p 16.25p 16.20p 16.25p 0
23/08/2011 16.25p 16.25p 16.20p 16.25p 5000
22/08/2011 16.25p 16.25p 16.00p 16.25p 31542
19/08/2011 16.25p 16.25p 16.05p 16.25p 2934
18/08/2011 16.75p 16.75p 16.08p 16.25p 63631
17/08/2011 16.75p 16.93p 16.65p 16.75p 22149
16/08/2011 16.75p 16.84p 16.63p 16.75p 37000
15/08/2011 16.50p 16.50p 15.75p 16.50p 0
12/08/2011 15.75p 16.50p 15.75p 16.50p 65000
11/08/2011 15.75p 15.85p 15.75p 15.75p 10000
10/08/2011 16.00p 16.00p 15.50p 15.75p 59866
09/08/2011 16.25p 16.25p 15.62p 16.00p 101071
08/08/2011 17.00p 17.00p 16.00p 16.75p 57097
05/08/2011 17.25p 17.25p 16.00p 17.00p 77266
04/08/2011 17.75p 17.75p 17.00p 17.38p 187339
03/08/2011 18.50p 18.50p 17.25p 17.50p 146135
02/08/2011 18.50p 18.73p 18.50p 18.50p 0
01/08/2011 18.50p 18.73p 18.50p 18.50p 5000
29/07/2011 18.50p 18.73p 18.50p 18.50p 3124
28/07/2011 18.50p 18.50p 18.00p 18.50p 0
27/07/2011 18.50p 18.50p 18.00p 18.50p 267500
26/07/2011 18.50p 18.73p 18.50p 18.50p 27000
25/07/2011 18.75p 18.75p 18.05p 18.50p 19000
22/07/2011 19.50p 19.50p 18.75p 18.75p 14521
21/07/2011 18.63p 18.63p 18.00p 18.63p 46791
20/07/2011 18.63p 18.63p 18.00p 18.63p 125000
19/07/2011 18.88p 18.88p 18.25p 18.63p 98449
18/07/2011 19.00p 19.00p 18.50p 18.75p 99529
15/07/2011 19.00p 19.20p 18.61p 19.00p 51512
14/07/2011 19.00p 19.00p 18.61p 19.00p 5032
13/07/2011 19.00p 19.00p 18.53p 19.00p 27051
12/07/2011 19.00p 19.29p 18.67p 19.00p 0
11/07/2011 19.00p 19.29p 18.67p 19.00p 51321
08/07/2011 19.00p 19.30p 19.00p 19.00p 20000
07/07/2011 19.00p 19.20p 19.00p 19.00p 0
06/07/2011 19.00p 19.20p 19.00p 19.00p 3000
05/07/2011 19.00p 19.10p 19.00p 19.00p 33000
04/07/2011 19.00p 19.00p 18.80p 19.00p 45317
01/07/2011 19.00p 19.13p 18.80p 19.00p 57296
30/06/2011 18.75p 19.00p 18.11p 19.00p 109000
29/06/2011 18.75p 19.25p 18.75p 18.75p 25000
28/06/2011 18.75p 19.14p 18.75p 18.75p 21789
27/06/2011 18.75p 19.05p 18.16p 18.75p 44381
24/06/2011 18.75p 18.75p 18.24p 18.75p 8000
23/06/2011 18.75p 19.25p 18.75p 18.75p 1500
22/06/2011 18.75p 18.75p 18.15p 18.75p 23000
21/06/2011 18.75p 19.20p 18.15p 18.75p 40000
20/06/2011 18.75p 18.89p 18.75p 18.75p 10000
17/06/2011 18.75p 18.75p 18.15p 18.75p 32060
16/06/2011 19.50p 19.50p 18.75p 18.75p 3048
15/06/2011 19.50p 19.50p 19.05p 19.50p 27529
14/06/2011 19.50p 19.50p 19.30p 19.50p 18000
13/06/2011 19.75p 19.75p 19.23p 19.50p 15000
10/06/2011 19.75p 19.75p 19.32p 19.75p 12000
09/06/2011 19.50p 19.50p 19.17p 19.50p 4500
08/06/2011 19.50p 19.65p 19.16p 19.50p 12055
07/06/2011 19.50p 20.00p 19.50p 19.50p 0
06/06/2011 20.00p 20.00p 19.50p 19.50p 78661
03/06/2011 20.00p 20.15p 19.75p 20.00p 18394
02/06/2011 20.00p 20.50p 19.50p 20.00p 0
01/06/2011 20.00p 20.50p 19.50p 20.00p 19100
31/05/2011 20.00p 20.20p 19.62p 20.00p 21950
27/05/2011 19.63p 19.63p 19.28p 19.63p 51476
26/05/2011 19.50p 19.75p 19.11p 19.63p 19237
25/05/2011 19.50p 19.75p 19.00p 19.50p 121278
24/05/2011 19.63p 19.63p 19.50p 19.50p 5006
23/05/2011 20.13p 20.19p 19.50p 19.63p 181773
20/05/2011 19.75p 20.13p 19.55p 20.13p 100754
19/05/2011 19.75p 19.90p 19.75p 19.75p 37500
18/05/2011 20.00p 20.00p 19.50p 19.75p 259905
17/05/2011 19.75p 19.75p 19.37p 19.75p 0
16/05/2011 19.75p 19.75p 19.37p 19.75p 0
13/05/2011 19.37p 19.75p 19.37p 19.75p 73500
12/05/2011 19.37p 19.37p 19.00p 19.37p 52500
11/05/2011 19.63p 19.63p 19.00p 19.37p 565960
10/05/2011 19.50p 19.63p 19.30p 19.63p 70448
09/05/2011 20.00p 20.00p 19.00p 19.75p 103601
06/05/2011 19.88p 20.00p 19.31p 20.00p 7250
05/05/2011 20.00p 20.00p 19.25p 19.88p 50000
04/05/2011 20.00p 20.00p 19.78p 20.00p 10000
03/05/2011 20.00p 20.00p 19.78p 20.00p 14299
28/04/2011 20.00p 20.28p 19.75p 20.00p 40947
27/04/2011 20.00p 20.13p 19.75p 20.00p 0
26/04/2011 20.00p 20.13p 19.75p 20.00p 23959
21/04/2011 20.00p 20.00p 19.55p 20.00p 24048
20/04/2011 19.63p 20.00p 19.30p 20.00p 0
19/04/2011 19.63p 19.63p 19.30p 19.63p 25000
18/04/2011 19.63p 19.63p 19.36p 19.63p 5000
15/04/2011 19.75p 19.75p 19.33p 19.63p 85411
14/04/2011 19.63p 20.00p 19.13p 19.75p 114159
13/04/2011 20.00p 20.00p 19.06p 19.63p 58596
12/04/2011 20.00p 20.00p 19.75p 20.00p 85000
11/04/2011 20.13p 20.20p 19.75p 20.00p 138803
08/04/2011 19.50p 20.13p 19.00p 20.13p 135000
07/04/2011 20.00p 20.00p 19.20p 19.50p 111395
06/04/2011 20.50p 20.70p 20.00p 20.00p 298430
05/04/2011 20.50p 20.50p 20.00p 20.50p 51086
04/04/2011 21.00p 21.10p 20.00p 20.50p 210506
01/04/2011 21.00p 21.00p 20.00p 21.00p 320090
31/03/2011 23.00p 23.00p 20.01p 21.00p 315918
30/03/2011 21.25p 21.70p 20.60p 21.50p 132118
29/03/2011 21.50p 21.50p 21.00p 21.25p 58000
28/03/2011 20.50p 20.50p 20.00p 20.50p 50000
25/03/2011 20.13p 20.50p 20.00p 20.50p 102202
24/03/2011 20.00p 20.25p 19.75p 20.13p 23752
23/03/2011 20.75p 20.75p 19.70p 20.00p 239737
22/03/2011 18.88p 20.90p 18.88p 20.75p 4078608
21/03/2011 19.00p 19.06p 18.50p 18.88p 61649
18/03/2011 19.00p 19.25p 19.00p 19.00p 33570
17/03/2011 19.00p 19.50p 18.55p 19.00p 51000
16/03/2011 19.00p 19.17p 18.60p 19.00p 25960
15/03/2011 19.00p 19.00p 18.50p 19.00p 110000
14/03/2011 19.13p 19.13p 18.83p 19.13p 0
11/03/2011 19.13p 19.13p 18.83p 19.13p 134812
10/03/2011 19.13p 19.13p 19.10p 19.13p 15000
09/03/2011 19.13p 19.45p 19.10p 19.13p 31421
08/03/2011 19.13p 19.30p 18.92p 19.13p 35000
07/03/2011 19.13p 19.34p 18.90p 19.13p 33520
04/03/2011 19.13p 19.46p 18.83p 19.13p 47280
03/03/2011 19.00p 19.46p 19.13p 19.13p 37446

*Close Price adjusted for both dividends and splits