Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/08/2020 50.50p 55.00p 49.80p 53.00p 334737
20/08/2020 50.50p 51.70p 49.00p 50.50p 56676
19/08/2020 50.50p 51.00p 49.66p 50.50p 72265
18/08/2020 51.00p 51.70p 49.02p 50.50p 91846
17/08/2020 50.50p 51.70p 47.80p 50.00p 138054
14/08/2020 51.00p 51.70p 49.20p 50.50p 121800
13/08/2020 51.50p 52.00p 50.19p 51.50p 56286
12/08/2020 51.50p 52.55p 50.77p 51.50p 62813
11/08/2020 50.70p 52.80p 50.05p 51.50p 333996
10/08/2020 50.70p 53.40p 49.63p 52.00p 252631
07/08/2020 50.70p 51.09p 49.80p 50.70p 138535
06/08/2020 50.50p 51.40p 49.67p 50.70p 54941
05/08/2020 50.50p 51.55p 49.06p 50.50p 73152
04/08/2020 49.50p 51.97p 49.22p 50.50p 278911
03/08/2020 50.50p 50.90p 49.00p 49.00p 142957
31/07/2020 50.50p 51.00p 50.00p 50.50p 256635
30/07/2020 51.00p 51.00p 50.19p 50.50p 146939
29/07/2020 51.00p 51.58p 50.50p 51.00p 134501
28/07/2020 50.50p 51.70p 50.25p 51.00p 187805
27/07/2020 53.00p 55.00p 50.19p 51.00p 269374
24/07/2020 53.50p 53.50p 52.00p 53.00p 98966
23/07/2020 53.50p 53.80p 53.00p 53.50p 35177
22/07/2020 54.50p 55.40p 53.00p 53.50p 192945
21/07/2020 55.30p 56.70p 54.50p 54.50p 262151
20/07/2020 54.00p 56.10p 54.00p 55.30p 748822
17/07/2020 52.50p 53.99p 52.10p 53.00p 101971
16/07/2020 53.00p 53.42p 52.00p 52.50p 101543
15/07/2020 53.00p 54.00p 52.20p 53.00p 142943
14/07/2020 53.50p 56.40p 52.00p 53.00p 320201
13/07/2020 52.00p 54.00p 52.00p 53.50p 703760
10/07/2020 51.00p 52.99p 49.10p 52.00p 678368
09/07/2020 52.00p 52.52p 50.00p 51.00p 95058
08/07/2020 51.50p 53.00p 51.02p 52.00p 481927
07/07/2020 52.50p 53.20p 50.45p 51.50p 267306
06/07/2020 49.00p 55.00p 49.00p 52.00p 754686
03/07/2020 47.50p 48.50p 47.00p 48.00p 211742
02/07/2020 48.00p 48.00p 47.00p 47.50p 207855
01/07/2020 47.50p 48.75p 47.00p 48.00p 406472
30/06/2020 48.50p 50.00p 47.00p 50.00p 282073
29/06/2020 50.00p 50.00p 48.00p 49.00p 100453
26/06/2020 49.75p 50.40p 49.00p 50.00p 123193
25/06/2020 50.25p 51.00p 49.34p 50.00p 234204
24/06/2020 51.50p 51.75p 49.02p 50.25p 206146
23/06/2020 52.00p 52.80p 50.44p 52.60p 100929
22/06/2020 52.50p 52.99p 51.48p 52.00p 152706
19/06/2020 52.00p 53.22p 51.49p 52.50p 117570
18/06/2020 52.50p 52.99p 51.45p 52.00p 127421
17/06/2020 53.50p 54.00p 52.00p 52.50p 86350
16/06/2020 51.00p 55.80p 50.48p 54.00p 633745
15/06/2020 50.00p 50.90p 49.00p 50.50p 428252
12/06/2020 50.00p 52.00p 48.01p 52.00p 356564
11/06/2020 52.00p 52.00p 49.39p 50.00p 186889
10/06/2020 53.00p 54.19p 52.73p 53.50p 195509
09/06/2020 54.00p 55.00p 52.02p 53.00p 236617
08/06/2020 51.50p 54.15p 50.40p 53.50p 585830
05/06/2020 51.00p 52.90p 50.02p 51.50p 443282
04/06/2020 53.00p 53.70p 50.25p 51.00p 546211
03/06/2020 52.50p 53.70p 52.00p 53.00p 284201
02/06/2020 51.00p 53.45p 51.00p 52.00p 277741
29/05/2020 51.00p 52.00p 49.45p 52.00p 129811
28/05/2020 50.50p 52.00p 49.66p 51.00p 126767
27/05/2020 49.50p 52.00p 49.50p 50.50p 387872
26/05/2020 47.50p 50.00p 47.13p 49.50p 549981
25/05/2020 48.00p 48.40p 47.13p 47.50p 195412
22/05/2020 48.00p 48.40p 47.13p 47.50p 195412
21/05/2020 48.00p 48.75p 47.40p 48.00p 208757
20/05/2020 48.00p 48.75p 47.11p 48.00p 159434
19/05/2020 48.00p 48.00p 47.00p 47.00p 258431
18/05/2020 47.50p 48.90p 46.75p 48.00p 168908
15/05/2020 46.00p 49.27p 45.06p 47.50p 371687
14/05/2020 47.50p 47.60p 45.35p 46.00p 371723
13/05/2020 48.00p 48.00p 46.50p 47.70p 235290
12/05/2020 49.00p 49.00p 47.40p 47.40p 259600
11/05/2020 48.20p 49.60p 47.60p 49.00p 303886
08/05/2020 49.20p 49.20p 47.40p 48.20p 631568
07/05/2020 49.20p 49.20p 47.40p 48.20p 631568
06/05/2020 50.00p 50.00p 48.40p 49.20p 221532
05/05/2020 49.30p 50.80p 48.88p 50.00p 548265
04/05/2020 49.50p 49.84p 48.25p 49.30p 331652
01/05/2020 49.75p 50.00p 48.00p 49.50p 521676
30/04/2020 48.50p 51.00p 48.02p 50.25p 1958733
29/04/2020 52.50p 56.00p 52.40p 53.50p 501147
28/04/2020 51.50p 53.00p 50.75p 52.50p 405918
27/04/2020 51.00p 53.00p 50.00p 51.50p 376527
24/04/2020 50.00p 53.85p 50.00p 50.50p 371816
23/04/2020 47.50p 50.99p 46.02p 50.00p 460571
22/04/2020 46.50p 47.00p 46.00p 46.50p 419763
21/04/2020 49.50p 49.50p 46.15p 46.50p 268877
20/04/2020 50.50p 52.00p 49.00p 49.50p 290767
17/04/2020 49.50p 51.50p 48.25p 50.50p 992035
16/04/2020 49.00p 49.00p 45.80p 48.50p 1078403
15/04/2020 55.00p 55.00p 46.20p 52.00p 566157
14/04/2020 52.00p 56.86p 50.60p 54.00p 828715
13/04/2020 48.50p 52.99p 48.18p 51.00p 547748
10/04/2020 48.50p 52.99p 48.18p 51.00p 547748
09/04/2020 48.50p 52.99p 48.18p 51.00p 547748
08/04/2020 49.00p 49.30p 46.60p 48.50p 359630
07/04/2020 44.50p 52.00p 44.50p 49.00p 1248674
06/04/2020 41.00p 45.55p 40.75p 44.50p 785512
03/04/2020 44.00p 44.00p 40.00p 40.00p 903130
02/04/2020 41.00p 44.00p 39.31p 44.00p 540632
01/04/2020 43.50p 44.00p 40.00p 41.00p 584827
31/03/2020 43.25p 45.00p 42.27p 43.50p 522827
30/03/2020 43.00p 44.00p 38.30p 43.25p 1878913
27/03/2020 50.00p 50.90p 43.11p 46.50p 1232875
26/03/2020 44.00p 51.47p 43.02p 50.00p 714371
25/03/2020 46.00p 50.00p 43.00p 44.00p 1085239
24/03/2020 42.00p 46.00p 40.02p 46.00p 1126286
23/03/2020 42.50p 43.40p 37.00p 42.00p 1003872
20/03/2020 34.00p 47.77p 34.00p 44.00p 1219293
19/03/2020 34.10p 38.00p 33.01p 33.50p 1619059
18/03/2020 36.00p 36.50p 32.00p 32.00p 906305
17/03/2020 48.00p 48.00p 36.22p 37.25p 1423782
16/03/2020 61.30p 61.30p 46.81p 48.00p 1885576
13/03/2020 59.50p 62.99p 59.00p 61.30p 993940
12/03/2020 67.50p 67.50p 59.50p 59.50p 873055
11/03/2020 69.90p 71.00p 67.06p 68.50p 1090271
10/03/2020 68.50p 71.85p 68.50p 69.90p 618208
09/03/2020 67.00p 69.34p 65.00p 68.50p 970190
06/03/2020 70.50p 70.92p 68.50p 70.70p 431084
05/03/2020 75.20p 75.70p 70.15p 71.20p 377375
04/03/2020 75.00p 76.60p 74.50p 75.20p 414729
03/03/2020 71.00p 77.30p 71.00p 74.00p 950378
02/03/2020 71.20p 73.00p 70.24p 70.80p 1205051
28/02/2020 74.00p 74.20p 66.14p 70.50p 2243439
27/02/2020 80.50p 80.50p 75.20p 76.00p 758709
26/02/2020 82.20p 82.20p 75.02p 80.50p 1408035
25/02/2020 81.60p 83.00p 81.25p 82.20p 546041
24/02/2020 85.50p 85.75p 81.08p 83.00p 591930
21/02/2020 86.70p 87.00p 85.00p 85.80p 237152
20/02/2020 87.00p 88.00p 86.50p 86.70p 367761
19/02/2020 86.90p 89.85p 86.90p 89.20p 561486
18/02/2020 86.50p 87.66p 86.20p 86.90p 398804
17/02/2020 86.30p 86.80p 85.70p 86.50p 605088
14/02/2020 86.30p 86.60p 85.70p 86.30p 210479
13/02/2020 86.00p 86.70p 85.50p 86.30p 680630
12/02/2020 85.00p 86.00p 84.00p 86.00p 362793
11/02/2020 87.00p 87.00p 84.00p 85.00p 274542
10/02/2020 83.50p 87.00p 83.02p 87.00p 323981
07/02/2020 85.50p 85.50p 83.17p 83.50p 902424
06/02/2020 85.50p 85.58p 85.00p 85.50p 173182
05/02/2020 86.00p 86.20p 85.00p 85.50p 335562
04/02/2020 85.00p 86.80p 84.75p 86.00p 588515
03/02/2020 84.00p 85.99p 83.20p 85.00p 354029
31/01/2020 85.50p 87.95p 82.00p 84.00p 790096
30/01/2020 86.70p 86.80p 83.50p 85.00p 400052
29/01/2020 87.40p 87.40p 86.55p 86.70p 320545
28/01/2020 87.30p 87.64p 86.83p 87.40p 228949
27/01/2020 89.20p 89.25p 86.95p 87.30p 345937
24/01/2020 92.30p 92.30p 89.00p 89.20p 386719
23/01/2020 93.00p 93.30p 91.00p 91.00p 165274
22/01/2020 90.50p 94.40p 90.50p 93.00p 717520
21/01/2020 89.60p 91.70p 89.44p 90.50p 392998
20/01/2020 88.70p 89.76p 88.40p 89.60p 371123
17/01/2020 86.30p 89.10p 86.10p 88.70p 238523
16/01/2020 87.40p 87.50p 86.00p 86.20p 127094
15/01/2020 88.50p 88.80p 86.18p 87.40p 290351
14/01/2020 86.00p 90.40p 86.00p 88.50p 706365
13/01/2020 85.00p 87.00p 84.40p 86.00p 237567
10/01/2020 85.00p 86.00p 84.13p 86.00p 187507
09/01/2020 84.00p 85.40p 83.30p 85.00p 115209
08/01/2020 84.00p 85.70p 83.25p 84.00p 274965
07/01/2020 83.00p 84.75p 83.00p 84.00p 117605
06/01/2020 83.00p 83.50p 82.44p 83.00p 111749
03/01/2020 84.00p 84.00p 82.44p 83.00p 101123
02/01/2020 84.00p 84.40p 83.55p 84.00p 120915
01/01/2020 82.00p 85.00p 82.00p 84.00p 223290
31/12/2019 82.00p 85.00p 82.00p 84.00p 223290
30/12/2019 81.50p 83.00p 81.37p 82.00p 121032
27/12/2019 81.00p 82.00p 80.00p 81.50p 115037
26/12/2019 81.50p 83.00p 80.60p 81.00p 54984
25/12/2019 81.50p 83.00p 80.60p 81.00p 54984
24/12/2019 81.50p 83.00p 80.60p 81.00p 54984
23/12/2019 81.50p 83.00p 80.55p 81.50p 169163
20/12/2019 81.50p 83.00p 80.10p 81.50p 182030
19/12/2019 82.00p 83.00p 81.00p 82.00p 103248
18/12/2019 82.50p 82.75p 81.00p 82.00p 213977
17/12/2019 82.50p 82.94p 81.16p 82.00p 385635
16/12/2019 82.00p 83.75p 81.00p 83.00p 1070772
13/12/2019 80.00p 84.00p 79.25p 81.20p 1126864
12/12/2019 78.50p 79.50p 78.40p 79.00p 108389
11/12/2019 79.30p 80.00p 78.15p 78.50p 104216
10/12/2019 79.30p 80.00p 78.60p 79.30p 68486
09/12/2019 79.00p 79.62p 78.35p 79.30p 153675
06/12/2019 79.00p 79.67p 78.25p 79.00p 107035
05/12/2019 79.00p 80.00p 78.25p 79.00p 49384
04/12/2019 79.10p 79.85p 78.21p 79.00p 95705
03/12/2019 79.50p 80.00p 79.00p 79.10p 78715
02/12/2019 80.60p 81.08p 79.20p 79.50p 341486
29/11/2019 78.50p 80.00p 78.50p 79.50p 189234
28/11/2019 76.30p 78.99p 76.00p 78.50p 262092
27/11/2019 76.30p 76.86p 75.48p 76.30p 256245
26/11/2019 77.50p 77.75p 76.00p 76.30p 219416
25/11/2019 77.70p 77.94p 76.69p 77.00p 168832
22/11/2019 78.50p 78.80p 77.40p 77.70p 259056
21/11/2019 79.00p 79.70p 78.00p 78.50p 49806
20/11/2019 79.50p 79.99p 78.10p 79.00p 136038
19/11/2019 79.50p 80.00p 79.10p 79.50p 447864
18/11/2019 79.50p 79.90p 79.20p 79.50p 170493
15/11/2019 79.50p 79.90p 79.19p 79.50p 130725

*Close Price adjusted for both dividends and splits