Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Ince Group (The) (INCE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 11/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 10/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 09/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 05/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 04/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 03/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 02/05/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 28/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 27/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 26/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 25/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 24/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 21/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 20/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 19/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 18/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 17/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 14/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 13/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 12/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 1750000 |
| 11/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 06/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 05/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 04/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 03/04/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 31/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 30/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 29/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 28/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 27/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 24/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 23/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 22/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 21/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 20/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 17/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 16/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 15/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 14/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 13/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 10/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 09/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 08/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 07/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 06/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 03/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 02/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 01/03/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 28/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 27/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 24/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 23/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 22/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 21/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 20/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 17/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 16/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 15/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 14/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 13/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 10/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 09/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 08/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 07/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 06/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 03/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 02/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 01/02/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 31/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 30/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 27/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 26/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 25/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 24/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 23/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 20/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 19/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 18/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 17/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 16/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 13/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 12/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 11/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 10/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 09/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 06/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 05/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 04/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 03/01/2023 | 4.90p | 5.15p | 5.15p | 5.15p | 0 |
| 30/12/2022 | 4.90p | 5.87p | 4.80p | 5.15p | 8527819 |
| 29/12/2022 | 4.90p | 5.00p | 4.80p | 5.00p | 1085668 |
| 28/12/2022 | 4.75p | 5.00p | 4.70p | 5.00p | 3650569 |
| 23/12/2022 | 5.40p | 5.40p | 4.50p | 4.85p | 8953221 |
| 22/12/2022 | 6.05p | 6.05p | 5.80p | 6.05p | 30108 |
| 21/12/2022 | 6.05p | 6.14p | 5.80p | 6.05p | 10530 |
| 20/12/2022 | 6.05p | 6.05p | 5.87p | 6.05p | 268000 |
| 19/12/2022 | 6.25p | 6.30p | 5.90p | 6.05p | 559870 |
| 16/12/2022 | 6.25p | 6.25p | 6.00p | 6.00p | 1126585 |
| 15/12/2022 | 6.25p | 6.28p | 5.99p | 6.25p | 596208 |
| 14/12/2022 | 6.05p | 6.30p | 6.05p | 6.25p | 1335512 |
| 13/12/2022 | 5.90p | 6.28p | 5.89p | 6.05p | 840322 |
| 12/12/2022 | 6.15p | 6.15p | 5.90p | 5.90p | 942725 |
| 09/12/2022 | 6.05p | 6.21p | 6.05p | 6.15p | 241946 |
| 08/12/2022 | 6.05p | 6.30p | 5.91p | 6.20p | 776992 |
| 07/12/2022 | 5.95p | 6.30p | 5.95p | 6.05p | 155740 |
| 06/12/2022 | 5.95p | 6.19p | 5.95p | 5.95p | 327916 |
| 05/12/2022 | 6.00p | 6.19p | 5.94p | 5.95p | 613596 |
| 02/12/2022 | 6.00p | 6.19p | 5.93p | 6.00p | 8161 |
| 01/12/2022 | 5.90p | 6.20p | 5.70p | 6.00p | 1810352 |
| 30/11/2022 | 6.15p | 6.20p | 5.65p | 5.90p | 2384319 |
| 29/11/2022 | 6.30p | 6.34p | 6.04p | 6.04p | 275817 |
| 28/11/2022 | 6.25p | 6.50p | 6.10p | 6.10p | 3866796 |
| 25/11/2022 | 6.25p | 6.31p | 6.21p | 6.25p | 299649 |
| 24/11/2022 | 5.85p | 6.40p | 5.83p | 6.25p | 4342942 |
| 23/11/2022 | 5.35p | 6.00p | 5.35p | 5.80p | 1787731 |
| 22/11/2022 | 5.85p | 6.09p | 5.25p | 5.35p | 1748330 |
| 21/11/2022 | 6.20p | 6.24p | 5.70p | 5.85p | 672413 |
| 18/11/2022 | 6.50p | 6.70p | 6.15p | 6.20p | 803071 |
| 17/11/2022 | 7.00p | 7.05p | 6.42p | 6.50p | 552617 |
| 16/11/2022 | 6.90p | 7.09p | 6.81p | 7.00p | 763672 |
| 15/11/2022 | 7.20p | 7.30p | 6.70p | 6.85p | 880531 |
| 14/11/2022 | 7.20p | 7.88p | 6.90p | 7.50p | 3203061 |
| 11/11/2022 | 6.50p | 7.30p | 6.30p | 7.15p | 4027773 |
| 10/11/2022 | 6.60p | 6.69p | 6.20p | 6.40p | 708786 |
| 09/11/2022 | 5.70p | 7.00p | 5.50p | 6.60p | 6108119 |
| 08/11/2022 | 5.60p | 5.80p | 5.46p | 5.55p | 477805 |
| 07/11/2022 | 5.70p | 5.80p | 5.50p | 5.60p | 423925 |
| 04/11/2022 | 5.95p | 6.00p | 5.53p | 5.70p | 560411 |
| 03/11/2022 | 5.25p | 6.00p | 5.16p | 5.90p | 1283180 |
| 02/11/2022 | 5.05p | 5.40p | 5.05p | 5.25p | 365507 |
| 01/11/2022 | 5.05p | 5.20p | 5.03p | 5.05p | 424129 |
| 31/10/2022 | 5.00p | 5.20p | 5.00p | 5.05p | 472771 |
| 28/10/2022 | 5.25p | 5.25p | 5.00p | 5.00p | 136176 |
| 27/10/2022 | 5.30p | 5.30p | 5.20p | 5.25p | 28767 |
| 26/10/2022 | 5.30p | 5.36p | 5.20p | 5.30p | 249843 |
| 25/10/2022 | 5.30p | 5.30p | 5.20p | 5.30p | 36319 |
| 24/10/2022 | 5.30p | 5.40p | 5.20p | 5.20p | 24045 |
| 21/10/2022 | 5.30p | 5.38p | 5.20p | 5.30p | 280032 |
| 20/10/2022 | 5.30p | 5.39p | 5.26p | 5.30p | 117884 |
| 19/10/2022 | 5.45p | 5.47p | 5.20p | 5.30p | 8449674 |
| 18/10/2022 | 5.45p | 5.60p | 5.30p | 5.45p | 270220 |
| 17/10/2022 | 5.60p | 5.70p | 5.45p | 5.45p | 450531 |
| 14/10/2022 | 5.35p | 5.70p | 5.35p | 5.70p | 2084105 |
| 13/10/2022 | 5.55p | 5.59p | 5.20p | 5.35p | 1885481 |
| 12/10/2022 | 5.25p | 5.50p | 5.25p | 5.30p | 2867149 |
| 11/10/2022 | 5.00p | 5.35p | 5.00p | 5.30p | 999021 |
| 10/10/2022 | 4.85p | 5.20p | 4.80p | 5.00p | 1400312 |
| 07/10/2022 | 4.45p | 5.00p | 4.45p | 4.85p | 791923 |
| 06/10/2022 | 4.25p | 4.70p | 4.25p | 4.45p | 524777 |
| 05/10/2022 | 4.10p | 4.25p | 4.00p | 4.25p | 64214 |
| 04/10/2022 | 4.10p | 4.20p | 4.00p | 4.00p | 529918 |
| 03/10/2022 | 4.20p | 4.20p | 4.00p | 4.10p | 850223 |
| 30/09/2022 | 4.50p | 4.50p | 4.07p | 4.20p | 1399980 |
| 29/09/2022 | 4.50p | 4.60p | 4.40p | 4.50p | 242153 |
| 28/09/2022 | 4.50p | 4.52p | 4.40p | 4.50p | 894770 |
| 27/09/2022 | 4.58p | 4.67p | 4.40p | 4.50p | 1202188 |
| 26/09/2022 | 4.58p | 4.58p | 4.46p | 4.58p | 185982 |
| 23/09/2022 | 4.58p | 4.70p | 4.45p | 4.58p | 158370 |
| 22/09/2022 | 4.40p | 4.58p | 4.40p | 4.58p | 319216 |
| 21/09/2022 | 4.40p | 4.40p | 4.26p | 4.40p | 621302 |
| 20/09/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 107897 |
| 16/09/2022 | 4.40p | 4.40p | 4.32p | 4.40p | 171740 |
| 15/09/2022 | 4.40p | 4.42p | 4.30p | 4.40p | 3574679 |
| 14/09/2022 | 4.45p | 4.50p | 4.33p | 4.40p | 391544 |
| 13/09/2022 | 4.45p | 4.50p | 4.40p | 4.45p | 2588042 |
| 12/09/2022 | 4.25p | 4.50p | 4.20p | 4.45p | 2421156 |
| 09/09/2022 | 4.70p | 4.80p | 4.31p | 4.40p | 854665 |
| 08/09/2022 | 4.70p | 4.80p | 4.64p | 4.70p | 877419 |
| 07/09/2022 | 4.95p | 4.98p | 4.41p | 4.70p | 4924735 |
| 06/09/2022 | 5.20p | 5.20p | 5.00p | 5.05p | 5126610 |
| 05/09/2022 | 5.20p | 5.40p | 5.03p | 5.20p | 357041 |
| 02/09/2022 | 5.20p | 5.40p | 5.06p | 5.20p | 154985 |
| 01/09/2022 | 5.20p | 5.50p | 5.10p | 5.20p | 1089286 |
| 31/08/2022 | 5.40p | 5.50p | 5.26p | 5.35p | 1002091 |
| 30/08/2022 | 5.50p | 5.70p | 5.25p | 5.40p | 1900305 |
| 26/08/2022 | 5.15p | 5.70p | 5.12p | 5.50p | 3667313 |
| 25/08/2022 | 4.90p | 5.20p | 4.90p | 5.10p | 3115763 |
| 24/08/2022 | 4.90p | 5.00p | 4.89p | 5.00p | 682077 |
| 23/08/2022 | 4.90p | 5.00p | 4.90p | 4.90p | 1138062 |
| 22/08/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 2086196 |
| 19/08/2022 | 4.90p | 4.97p | 4.80p | 4.90p | 856009 |
| 18/08/2022 | 4.95p | 5.00p | 4.81p | 4.85p | 2525777 |
| 17/08/2022 | 4.75p | 5.05p | 4.70p | 4.80p | 4503197 |
| 16/08/2022 | 4.75p | 4.96p | 4.71p | 4.76p | 7757514 |
| 15/08/2022 | 4.90p | 5.00p | 4.60p | 4.78p | 5861572 |
| 12/08/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 16267047 |
| 11/08/2022 | 4.80p | 4.90p | 4.70p | 4.85p | 5380455 |
| 10/08/2022 | 4.80p | 5.00p | 4.70p | 4.80p | 2379498 |
| 09/08/2022 | 4.70p | 4.90p | 4.70p | 4.80p | 2064718 |
| 08/08/2022 | 4.80p | 5.00p | 4.62p | 4.85p | 1343699 |
| 05/08/2022 | 4.60p | 4.88p | 4.51p | 4.80p | 2252374 |
| 04/08/2022 | 4.90p | 5.00p | 4.00p | 4.66p | 9487046 |
| 03/08/2022 | 5.10p | 5.20p | 4.49p | 4.90p | 623954 |
| 02/08/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 2320232 |
| 01/08/2022 | 5.30p | 5.50p | 5.00p | 5.00p | 1765018 |
| 29/07/2022 | 5.40p | 5.70p | 5.10p | 5.30p | 6396258 |
| 28/07/2022 | 5.50p | 6.00p | 5.00p | 5.40p | 18298444 |
| 27/07/2022 | 13.75p | 14.00p | 12.00p | 12.00p | 565265 |
| 26/07/2022 | 14.38p | 14.50p | 13.51p | 14.00p | 773645 |
*Close Price adjusted for both dividends and splits