Ince Group (The) (INCE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ince Group (The)

Date Open High Low Close* Volume
25/07/2022 15.13p 15.20p 14.16p 14.38p 374078
22/07/2022 15.13p 15.13p 14.75p 15.13p 23234
21/07/2022 14.88p 15.13p 14.75p 15.13p 52775
20/07/2022 14.88p 15.00p 14.77p 14.88p 39143
19/07/2022 14.88p 14.88p 14.77p 14.88p 21512
18/07/2022 14.88p 14.95p 14.77p 14.88p 51325
15/07/2022 14.88p 15.00p 14.76p 14.88p 8797
14/07/2022 14.75p 15.00p 14.35p 14.88p 55277
13/07/2022 14.75p 15.00p 14.75p 14.75p 20
12/07/2022 14.62p 14.75p 14.26p 14.75p 51601
11/07/2022 14.62p 14.62p 14.37p 14.62p 1519
08/07/2022 14.62p 14.74p 14.62p 14.62p 2490
07/07/2022 14.62p 14.70p 14.37p 14.62p 46739
06/07/2022 14.25p 15.00p 14.00p 14.62p 68328
05/07/2022 14.50p 14.70p 14.00p 14.25p 175283
04/07/2022 14.62p 14.65p 14.08p 14.50p 35311
01/07/2022 14.88p 15.00p 14.28p 14.62p 23509
30/06/2022 14.88p 14.88p 14.75p 14.88p 42248
29/06/2022 14.38p 14.88p 14.25p 14.88p 183133
28/06/2022 14.62p 14.62p 13.81p 14.38p 773112
27/06/2022 15.50p 15.50p 13.78p 14.62p 659536
24/06/2022 15.75p 16.40p 15.00p 15.50p 172647
23/06/2022 15.75p 16.50p 15.40p 15.75p 26145
22/06/2022 17.25p 17.25p 15.99p 16.00p 195607
21/06/2022 17.25p 17.50p 17.00p 17.25p 61536
20/06/2022 17.75p 17.75p 17.01p 17.25p 26674
17/06/2022 17.50p 17.75p 17.00p 17.75p 63057
16/06/2022 17.25p 17.90p 17.20p 17.50p 57892
15/06/2022 18.00p 18.14p 17.05p 17.25p 437456
14/06/2022 18.25p 18.50p 17.50p 18.00p 96456
13/06/2022 18.25p 18.49p 17.50p 18.25p 23685
10/06/2022 18.25p 18.25p 17.99p 18.25p 14017
09/06/2022 18.25p 18.26p 17.99p 18.25p 5200
08/06/2022 18.25p 19.00p 17.83p 18.25p 5974
07/06/2022 18.75p 18.75p 18.25p 18.25p 0
06/06/2022 18.50p 18.75p 18.20p 18.75p 42233
01/06/2022 18.25p 18.63p 18.00p 18.50p 59702
31/05/2022 19.25p 19.44p 17.65p 18.25p 181566
30/05/2022 17.75p 19.50p 17.75p 19.25p 198149
27/05/2022 16.00p 18.70p 16.00p 17.75p 472429
26/05/2022 18.25p 18.25p 15.65p 16.50p 1019990
25/05/2022 19.50p 19.55p 18.00p 18.25p 250401
24/05/2022 21.50p 21.50p 19.13p 19.50p 239195
23/05/2022 17.00p 22.25p 16.70p 21.50p 507724
20/05/2022 23.00p 23.98p 23.00p 23.50p 35539
19/05/2022 23.50p 23.80p 23.00p 23.00p 30332
18/05/2022 23.50p 24.00p 23.14p 23.50p 62423
17/05/2022 24.00p 24.00p 23.50p 24.00p 99118
16/05/2022 24.00p 24.00p 23.00p 24.00p 6556
13/05/2022 24.50p 24.50p 23.45p 24.00p 44402
12/05/2022 24.50p 25.25p 23.40p 24.50p 21426
11/05/2022 24.50p 25.34p 23.00p 24.50p 126282
10/05/2022 24.50p 25.40p 22.60p 22.60p 19106
09/05/2022 26.50p 27.69p 23.00p 24.50p 72370
06/05/2022 25.00p 27.90p 24.00p 26.50p 60916
05/05/2022 25.00p 26.80p 23.00p 25.00p 67538
04/05/2022 25.00p 25.00p 24.25p 25.00p 2
03/05/2022 25.00p 26.40p 23.10p 25.00p 52244
29/04/2022 22.00p 26.40p 22.00p 25.00p 85784
28/04/2022 22.00p 23.00p 21.30p 22.00p 70148
27/04/2022 22.00p 22.70p 21.00p 22.00p 220534
26/04/2022 22.00p 22.00p 22.00p 22.00p 44613
25/04/2022 22.00p 22.40p 21.05p 22.00p 303246
22/04/2022 22.50p 23.00p 22.00p 22.00p 72380
21/04/2022 22.50p 22.50p 22.00p 22.50p 98675
20/04/2022 22.50p 23.00p 22.00p 22.50p 102756
19/04/2022 25.00p 26.00p 22.00p 23.00p 247645
14/04/2022 25.00p 25.00p 23.00p 25.00p 190782
13/04/2022 25.00p 25.00p 25.00p 25.00p 0
12/04/2022 26.00p 26.00p 23.20p 25.00p 24709
11/04/2022 28.00p 28.35p 23.11p 26.00p 213744
08/04/2022 28.00p 28.60p 28.00p 28.00p 76456
07/04/2022 28.00p 28.36p 27.00p 28.00p 188006
06/04/2022 27.00p 28.85p 27.00p 28.00p 89313
05/04/2022 27.00p 28.00p 26.00p 27.00p 294308
04/04/2022 27.50p 28.10p 26.00p 27.00p 292519
01/04/2022 27.00p 27.70p 27.00p 27.50p 81887
31/03/2022 28.00p 28.08p 26.10p 27.00p 60196
30/03/2022 28.00p 29.50p 26.00p 28.00p 302600
29/03/2022 28.00p 30.00p 28.00p 28.00p 30607
28/03/2022 28.00p 30.00p 28.00p 28.00p 76881
25/03/2022 27.50p 28.70p 27.50p 27.50p 18451
24/03/2022 27.50p 29.00p 27.50p 27.50p 75759
23/03/2022 28.00p 29.00p 27.50p 27.50p 10786
22/03/2022 27.50p 30.00p 27.40p 28.00p 64651
21/03/2022 26.50p 29.00p 25.38p 28.00p 70237
18/03/2022 26.00p 27.94p 25.36p 26.50p 75171
17/03/2022 25.50p 28.00p 24.00p 26.00p 6208
16/03/2022 25.00p 27.00p 25.00p 25.50p 30137
15/03/2022 25.00p 26.89p 24.50p 25.00p 22850
14/03/2022 25.00p 26.90p 24.25p 25.00p 30912
11/03/2022 25.00p 27.00p 24.20p 25.00p 66972
10/03/2022 23.50p 26.70p 22.25p 25.00p 222754
09/03/2022 19.50p 24.90p 19.50p 23.50p 286430
08/03/2022 22.00p 22.00p 18.60p 20.00p 321021
07/03/2022 22.50p 23.90p 21.35p 22.00p 146167
04/03/2022 24.50p 25.00p 22.00p 22.50p 203681
03/03/2022 24.50p 25.00p 23.45p 24.50p 55101
02/03/2022 24.50p 24.90p 24.20p 24.50p 58315
01/03/2022 24.50p 24.98p 24.17p 24.50p 60447
28/02/2022 27.00p 28.00p 24.00p 24.50p 71638
25/02/2022 26.50p 27.92p 25.80p 27.00p 34560
24/02/2022 25.00p 27.40p 22.70p 26.50p 364492
23/02/2022 29.00p 29.40p 25.00p 25.50p 557211
22/02/2022 31.00p 31.00p 28.00p 29.00p 479267
21/02/2022 32.50p 33.00p 30.20p 31.00p 68360
18/02/2022 32.50p 33.00p 31.30p 32.50p 72196
17/02/2022 33.00p 34.00p 31.55p 32.50p 21599
16/02/2022 32.50p 33.25p 32.16p 33.00p 104235
15/02/2022 32.00p 32.75p 31.30p 32.50p 7000
14/02/2022 32.00p 33.45p 31.00p 32.00p 133933
11/02/2022 32.00p 33.00p 31.60p 32.00p 20828
10/02/2022 32.00p 33.00p 31.15p 32.00p 79068
09/02/2022 33.00p 34.00p 31.70p 32.50p 44520
08/02/2022 33.50p 34.00p 32.30p 33.00p 57741
07/02/2022 32.00p 34.40p 32.00p 33.50p 89740
04/02/2022 32.50p 33.25p 31.80p 32.50p 22204
03/02/2022 33.00p 34.00p 31.78p 32.50p 59058
02/02/2022 33.00p 34.36p 32.28p 33.00p 48871
01/02/2022 33.50p 35.00p 32.20p 33.00p 95196
31/01/2022 33.00p 35.00p 33.00p 33.50p 16349
28/01/2022 34.00p 35.50p 32.00p 33.00p 148885
27/01/2022 33.50p 36.00p 32.00p 34.00p 40502
26/01/2022 34.00p 35.00p 32.00p 33.50p 100546
25/01/2022 34.00p 35.00p 32.00p 34.00p 18100
24/01/2022 35.00p 36.74p 33.00p 34.50p 71358
21/01/2022 34.50p 37.00p 33.00p 36.00p 206872
20/01/2022 37.50p 37.50p 35.00p 36.20p 170580
19/01/2022 37.50p 39.25p 36.26p 37.50p 10327
18/01/2022 38.00p 40.00p 36.25p 37.50p 104120
17/01/2022 38.00p 40.00p 36.40p 38.00p 100787
14/01/2022 39.00p 40.68p 36.66p 38.00p 65467
13/01/2022 38.50p 41.00p 37.50p 39.00p 120633
12/01/2022 38.00p 40.00p 37.00p 38.50p 91404
10/01/2022 38.00p 40.00p 36.25p 38.00p 88360
07/01/2022 34.00p 40.00p 34.00p 36.00p 218042
06/01/2022 34.50p 35.00p 34.00p 34.00p 149293
05/01/2022 34.50p 37.00p 34.50p 34.50p 229088
04/01/2022 34.50p 35.90p 33.00p 34.50p 128998
03/01/2022 34.50p 35.85p 34.25p 35.00p 45119
31/12/2021 34.50p 35.85p 34.25p 35.00p 45119
30/12/2021 35.00p 35.50p 35.00p 35.00p 26726
29/12/2021 35.00p 35.90p 34.13p 35.00p 61976
28/12/2021 35.00p 35.55p 34.50p 35.00p 36944
27/12/2021 35.00p 35.55p 34.50p 35.00p 36944
24/12/2021 35.00p 35.55p 34.50p 35.00p 36944
23/12/2021 34.00p 36.00p 34.00p 35.00p 260271
22/12/2021 34.00p 34.65p 33.00p 34.00p 70482
21/12/2021 34.00p 34.80p 33.52p 34.00p 87983
20/12/2021 33.50p 35.00p 33.00p 34.00p 316832
17/12/2021 35.00p 36.00p 32.50p 33.50p 274857
16/12/2021 38.00p 38.44p 33.11p 35.00p 275196
15/12/2021 38.50p 39.00p 37.00p 38.00p 46451
14/12/2021 40.50p 42.00p 37.00p 38.00p 255396
13/12/2021 41.00p 42.00p 39.00p 40.50p 96066
10/12/2021 42.50p 43.00p 39.15p 42.00p 115149
09/12/2021 42.50p 43.22p 41.51p 42.50p 63910
08/12/2021 42.50p 44.44p 41.00p 44.20p 328314
07/12/2021 42.50p 44.00p 42.00p 42.00p 468905
06/12/2021 40.50p 43.00p 40.50p 42.50p 433813
03/12/2021 40.50p 41.60p 39.37p 40.50p 83853
02/12/2021 40.50p 41.74p 39.00p 40.50p 96937
01/12/2021 40.00p 41.90p 39.30p 40.50p 373738
30/11/2021 44.00p 46.00p 38.00p 40.00p 751954
29/11/2021 47.00p 49.00p 43.00p 45.00p 281981
26/11/2021 52.00p 47.00p 47.00p 47.00p 0
25/11/2021 52.00p 47.00p 47.00p 47.00p 0
24/11/2021 52.00p 47.00p 47.00p 47.00p 0
23/11/2021 52.00p 47.00p 47.00p 47.00p 0
22/11/2021 52.00p 47.00p 47.00p 47.00p 0
19/11/2021 52.00p 47.00p 47.00p 47.00p 0
18/11/2021 52.00p 47.00p 47.00p 47.00p 0
17/11/2021 52.00p 47.00p 47.00p 47.00p 0
16/11/2021 52.00p 47.00p 47.00p 47.00p 0
15/11/2021 52.00p 47.00p 47.00p 47.00p 0
12/11/2021 52.00p 47.00p 47.00p 47.00p 0
11/11/2021 52.00p 47.00p 47.00p 47.00p 0
10/11/2021 52.00p 47.00p 47.00p 47.00p 0
09/11/2021 52.00p 47.00p 47.00p 47.00p 0
08/11/2021 52.00p 47.00p 47.00p 47.00p 0
05/11/2021 52.00p 47.00p 47.00p 47.00p 0
04/11/2021 52.00p 47.00p 47.00p 47.00p 0
03/11/2021 52.00p 47.00p 47.00p 47.00p 0
02/11/2021 52.00p 47.00p 47.00p 47.00p 0
01/11/2021 52.00p 47.00p 47.00p 47.00p 0
29/10/2021 52.00p 47.00p 47.00p 47.00p 0
28/10/2021 52.00p 47.00p 47.00p 47.00p 0
27/10/2021 52.00p 52.00p 43.75p 47.00p 701623
26/10/2021 53.00p 53.25p 50.00p 52.00p 120590
25/10/2021 53.00p 53.44p 52.07p 53.00p 11270
22/10/2021 54.00p 54.00p 51.00p 53.00p 92619
21/10/2021 54.00p 54.00p 52.00p 54.00p 21250
20/10/2021 53.50p 55.00p 53.00p 54.00p 28340
19/10/2021 55.00p 55.00p 53.00p 53.60p 59461
18/10/2021 55.00p 55.40p 54.00p 55.00p 46527
15/10/2021 55.00p 55.40p 54.00p 55.00p 50636
14/10/2021 54.50p 55.88p 54.00p 55.00p 40681
13/10/2021 54.50p 54.50p 53.00p 54.50p 24113
12/10/2021 55.00p 55.40p 54.00p 54.50p 44564
11/10/2021 55.00p 55.77p 54.10p 55.00p 73241

*Close Price adjusted for both dividends and splits