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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Ince Group (The) (INCE) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2014 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 04/09/2014 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 03/09/2014 | 200.00p | 200.00p | 164.80p | 192.00p | 688 |
| 02/09/2014 | 200.00p | 200.00p | 168.00p | 200.00p | 844 |
| 01/09/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/08/2014 | 200.00p | 208.00p | 200.00p | 200.00p | 0 |
| 21/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/08/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/08/2014 | 208.00p | 208.00p | 176.34p | 200.00p | 625 |
| 13/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 12/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 11/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 08/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 07/08/2014 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 06/08/2014 | 208.00p | 232.00p | 176.00p | 208.00p | 0 |
| 05/08/2014 | 208.00p | 232.00p | 176.00p | 208.00p | 0 |
| 04/08/2014 | 232.00p | 232.00p | 176.00p | 208.00p | 3020 |
| 01/08/2014 | 232.00p | 232.00p | 208.00p | 232.00p | 0 |
| 31/07/2014 | 232.00p | 232.00p | 208.00p | 232.00p | 185 |
| 30/07/2014 | 232.00p | 243.28p | 232.00p | 232.00p | 0 |
| 29/07/2014 | 232.00p | 243.28p | 232.00p | 232.00p | 0 |
| 28/07/2014 | 232.00p | 243.28p | 232.00p | 232.00p | 57 |
| 25/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 24/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 23/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 22/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 21/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 18/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 17/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 16/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 15/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 14/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 11/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 10/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 09/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 08/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 07/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 04/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 03/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 02/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 01/07/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 30/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 99 |
| 27/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 26/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 25/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 24/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 23/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 20/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 19/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 18/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 17/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 16/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 0 |
| 13/06/2014 | 232.00p | 241.12p | 232.00p | 232.00p | 125 |
| 12/06/2014 | 256.00p | 256.00p | 232.00p | 232.00p | 156 |
| 11/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 10/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 09/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 06/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 05/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 04/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 03/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 312 |
| 02/06/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 0 |
| 30/05/2014 | 256.00p | 256.00p | 240.00p | 256.00p | 1094 |
| 29/05/2014 | 256.00p | 256.00p | 248.00p | 256.00p | 781 |
| 28/05/2014 | 256.00p | 272.00p | 240.00p | 256.00p | 0 |
| 27/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 23/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 22/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 21/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 20/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 19/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 16/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 15/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 14/05/2014 | 256.00p | 272.00p | 246.40p | 256.00p | 0 |
| 13/05/2014 | 272.00p | 272.00p | 246.40p | 256.00p | 1262 |
| 12/05/2014 | 272.00p | 284.80p | 272.00p | 272.00p | 0 |
| 09/05/2014 | 272.00p | 284.80p | 272.00p | 272.00p | 35 |
| 08/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 07/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 06/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 02/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 01/05/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 30/04/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 0 |
| 29/04/2014 | 272.00p | 272.00p | 259.20p | 272.00p | 625 |
| 28/04/2014 | 272.00p | 300.64p | 272.00p | 272.00p | 635 |
| 25/04/2014 | 272.00p | 294.40p | 244.80p | 272.00p | 47 |
| 24/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 23/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 22/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 17/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 16/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 15/04/2014 | 272.00p | 272.00p | 260.00p | 272.00p | 0 |
| 14/04/2014 | 260.00p | 272.00p | 260.00p | 272.00p | 0 |
| 11/04/2014 | 260.00p | 272.00p | 260.00p | 260.00p | 92 |
| 10/04/2014 | 260.00p | 278.40p | 241.60p | 248.00p | 0 |
| 09/04/2014 | 260.00p | 278.40p | 241.60p | 248.00p | 0 |
| 08/04/2014 | 260.00p | 278.40p | 241.60p | 260.00p | 5469 |
| 07/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 04/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 03/04/2014 | 260.00p | 275.20p | 243.84p | 248.00p | 0 |
| 02/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 01/04/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 31/03/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 28/03/2014 | 260.00p | 275.20p | 243.84p | 272.00p | 0 |
| 27/03/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 0 |
| 26/03/2014 | 260.00p | 275.20p | 243.84p | 260.00p | 157 |
| 25/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 24/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 21/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 20/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 19/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 18/03/2014 | 260.00p | 280.00p | 248.00p | 260.00p | 0 |
| 17/03/2014 | 260.00p | 280.00p | 248.00p | 248.00p | 0 |
| 14/03/2014 | 260.00p | 280.00p | 260.00p | 260.00p | 0 |
| 13/03/2014 | 280.00p | 280.00p | 260.00p | 260.00p | 1562 |
| 12/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 11/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 10/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 07/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 06/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 05/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 04/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 03/03/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 28/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 27/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 26/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 25/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 0 |
| 24/02/2014 | 280.00p | 281.60p | 280.00p | 280.00p | 188 |
| 21/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 20/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 19/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 18/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 17/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 14/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 13/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 12/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 11/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 0 |
| 10/02/2014 | 280.00p | 304.00p | 280.00p | 280.00p | 41 |
| 07/02/2014 | 272.00p | 312.00p | 272.00p | 280.00p | 4520 |
| 06/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 05/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 04/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 03/02/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 31/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 30/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 29/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 28/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 27/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 24/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 23/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 0 |
| 22/01/2014 | 272.00p | 272.00p | 251.20p | 272.00p | 150 |
| 21/01/2014 | 272.00p | 300.80p | 272.00p | 272.00p | 493 |
| 20/01/2014 | 272.00p | 291.20p | 256.00p | 272.00p | 1250 |
| 17/01/2014 | 264.00p | 288.00p | 249.60p | 272.00p | 1783 |
| 16/01/2014 | 264.00p | 288.00p | 248.00p | 264.00p | 0 |
| 15/01/2014 | 248.00p | 288.00p | 248.00p | 264.00p | 1378 |
| 14/01/2014 | 248.00p | 272.00p | 248.00p | 248.00p | 72 |
| 13/01/2014 | 248.00p | 256.00p | 248.00p | 248.00p | 0 |
| 10/01/2014 | 256.00p | 256.00p | 248.00p | 248.00p | 486 |
| 09/01/2014 | 256.00p | 284.80p | 248.00p | 256.00p | 43 |
| 08/01/2014 | 248.00p | 284.80p | 248.00p | 256.00p | 280 |
| 07/01/2014 | 248.00p | 268.80p | 248.00p | 248.00p | 368 |
| 06/01/2014 | 264.00p | 272.00p | 248.00p | 248.00p | 1562 |
| 03/01/2014 | 264.00p | 288.00p | 252.80p | 272.00p | 940 |
| 02/01/2014 | 232.00p | 284.48p | 232.00p | 264.00p | 5469 |
| 31/12/2013 | 224.00p | 248.00p | 224.00p | 232.00p | 2878 |
| 30/12/2013 | 184.00p | 232.00p | 184.00p | 224.00p | 3120 |
| 27/12/2013 | 184.00p | 188.80p | 184.00p | 184.00p | 628 |
| 24/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 13 |
| 23/12/2013 | 184.00p | 184.00p | 145.12p | 184.00p | 5781 |
| 20/12/2013 | 184.00p | 192.00p | 182.40p | 184.00p | 0 |
| 19/12/2013 | 184.00p | 192.00p | 182.40p | 184.00p | 0 |
| 18/12/2013 | 184.00p | 192.00p | 182.40p | 184.00p | 0 |
| 17/12/2013 | 184.00p | 192.00p | 182.40p | 192.00p | 0 |
| 16/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 13/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 66 |
| 12/12/2013 | 184.00p | 196.22p | 184.00p | 184.00p | 0 |
| 11/12/2013 | 184.00p | 196.22p | 184.00p | 192.00p | 0 |
| 10/12/2013 | 184.00p | 196.22p | 184.00p | 184.00p | 0 |
| 09/12/2013 | 184.00p | 196.22p | 184.00p | 184.00p | 908 |
| 06/12/2013 | 184.00p | 192.00p | 182.40p | 192.00p | 0 |
| 05/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 04/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 03/12/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 156 |
| 02/12/2013 | 184.00p | 184.00p | 180.80p | 184.00p | 0 |
| 29/11/2013 | 184.00p | 184.00p | 180.80p | 184.00p | 1222 |
| 28/11/2013 | 184.00p | 184.00p | 160.00p | 184.00p | 181 |
| 27/11/2013 | 184.00p | 184.00p | 152.00p | 184.00p | 0 |
| 26/11/2013 | 184.00p | 184.00p | 152.00p | 184.00p | 805 |
| 25/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 22/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 21/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
| 20/11/2013 | 184.00p | 184.00p | 182.40p | 184.00p | 0 |
*Close Price adjusted for both dividends and splits