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
08/10/2021 54.00p 55.55p 53.10p 55.00p 63778
07/10/2021 55.50p 55.50p 52.03p 54.00p 60646
06/10/2021 60.00p 60.00p 53.00p 55.00p 246556
05/10/2021 54.50p 60.40p 54.00p 60.00p 104181
04/10/2021 54.50p 54.95p 54.05p 54.50p 122121
01/10/2021 55.00p 56.00p 53.50p 54.50p 349601
30/09/2021 55.50p 57.00p 53.00p 55.00p 699332
29/09/2021 59.00p 59.00p 54.00p 54.00p 102336
28/09/2021 60.50p 60.68p 57.10p 59.00p 67290
27/09/2021 63.00p 65.00p 59.94p 60.50p 188675
24/09/2021 58.00p 64.50p 58.00p 62.00p 299205
23/09/2021 58.50p 59.99p 56.91p 58.00p 81823
22/09/2021 55.00p 59.00p 55.00p 58.50p 69067
21/09/2021 55.50p 57.00p 54.00p 55.00p 59366
20/09/2021 54.50p 56.40p 54.35p 55.50p 107718
17/09/2021 54.00p 56.00p 52.93p 54.50p 179144
16/09/2021 54.00p 54.00p 53.06p 54.00p 222119
15/09/2021 54.00p 54.50p 53.06p 54.00p 345241
14/09/2021 54.00p 54.28p 53.00p 54.00p 82708
13/09/2021 54.50p 55.00p 53.02p 54.00p 113869
10/09/2021 55.50p 55.84p 53.15p 55.00p 163685
09/09/2021 56.50p 56.50p 54.00p 55.50p 155334
08/09/2021 57.50p 57.50p 54.15p 56.00p 357404
07/09/2021 57.50p 57.50p 57.01p 57.50p 43429
06/09/2021 57.50p 57.99p 57.10p 57.50p 33631
03/09/2021 56.50p 58.00p 56.50p 57.50p 30558
02/09/2021 54.70p 57.40p 54.59p 57.00p 116148
01/09/2021 54.50p 56.00p 54.05p 54.70p 381303
31/08/2021 55.00p 55.00p 54.00p 55.00p 84593
30/08/2021 55.00p 56.00p 54.00p 55.00p 47462
27/08/2021 55.00p 56.00p 54.00p 55.00p 47462
26/08/2021 55.00p 56.00p 53.10p 55.80p 312541
25/08/2021 57.00p 57.45p 55.00p 56.00p 139462
24/08/2021 57.00p 57.00p 56.27p 57.00p 28887
23/08/2021 57.00p 57.00p 56.10p 57.00p 66206
20/08/2021 57.00p 58.00p 56.70p 57.00p 95478
19/08/2021 57.00p 58.00p 56.65p 57.00p 24659
18/08/2021 57.00p 58.31p 56.20p 57.00p 101815
17/08/2021 57.00p 58.00p 57.00p 57.00p 29185
16/08/2021 58.00p 59.00p 56.00p 57.00p 142465
13/08/2021 58.00p 59.00p 57.00p 59.00p 60583
12/08/2021 58.00p 59.00p 56.25p 59.00p 37989
11/08/2021 60.00p 60.00p 58.00p 58.00p 75427
10/08/2021 52.50p 59.90p 52.30p 59.00p 336310
09/08/2021 57.00p 60.00p 52.00p 53.60p 378207
06/08/2021 59.00p 60.00p 55.00p 60.00p 424313
05/08/2021 61.00p 61.00p 58.00p 59.00p 120762
04/08/2021 62.00p 63.00p 60.00p 61.00p 141248
03/08/2021 64.50p 64.50p 61.00p 62.00p 64375
02/08/2021 68.50p 69.00p 63.00p 64.50p 252498
30/07/2021 68.50p 69.25p 67.00p 68.50p 54143
29/07/2021 68.50p 69.85p 67.37p 68.50p 87253
28/07/2021 68.50p 69.90p 67.00p 68.50p 284103
27/07/2021 69.00p 69.91p 64.00p 68.50p 817932
26/07/2021 65.50p 72.38p 65.25p 70.50p 326237
23/07/2021 63.50p 66.00p 62.65p 65.50p 74967
22/07/2021 60.00p 64.40p 60.00p 63.50p 141523
21/07/2021 59.50p 61.00p 59.30p 60.00p 129543
20/07/2021 58.00p 60.22p 57.33p 59.60p 212195
19/07/2021 66.50p 67.00p 55.00p 59.00p 852975
16/07/2021 66.50p 66.85p 66.00p 66.50p 53037
15/07/2021 66.50p 66.97p 66.00p 66.50p 74957
14/07/2021 68.00p 68.00p 66.05p 66.50p 115841
13/07/2021 68.00p 69.70p 66.00p 69.00p 73281
12/07/2021 68.00p 68.00p 66.25p 68.00p 56347
09/07/2021 68.00p 68.50p 66.60p 68.00p 70695
08/07/2021 69.00p 69.00p 66.60p 68.00p 40927
07/07/2021 68.50p 70.00p 67.10p 69.00p 136667
06/07/2021 67.00p 68.90p 66.45p 68.50p 102538
05/07/2021 67.00p 67.90p 66.00p 67.00p 161123
02/07/2021 67.00p 68.00p 65.20p 67.00p 115798
01/07/2021 67.00p 67.00p 66.25p 67.00p 14508
30/06/2021 69.50p 69.50p 66.00p 67.00p 135203
29/06/2021 66.50p 71.00p 66.00p 69.50p 358779
28/06/2021 67.00p 70.00p 65.00p 66.50p 107614
25/06/2021 66.50p 68.00p 65.45p 68.00p 124394
24/06/2021 68.00p 69.00p 65.00p 69.00p 228188
23/06/2021 71.00p 71.00p 67.10p 68.00p 216378
22/06/2021 71.00p 71.40p 67.10p 70.00p 242645
21/06/2021 73.00p 74.00p 70.00p 71.00p 206793
18/06/2021 73.50p 75.00p 72.00p 73.00p 178246
17/06/2021 74.00p 75.00p 70.00p 73.50p 318999
16/06/2021 75.00p 76.00p 73.00p 74.00p 79680
15/06/2021 75.50p 77.00p 74.00p 75.00p 93745
14/06/2021 78.00p 79.00p 75.02p 75.50p 154616
11/06/2021 78.00p 78.94p 77.00p 78.00p 52105
10/06/2021 76.00p 79.00p 75.60p 76.00p 136067
09/06/2021 75.50p 77.00p 72.30p 75.00p 162752
08/06/2021 78.00p 78.50p 74.00p 75.00p 251395
07/06/2021 76.50p 79.00p 76.15p 78.00p 114196
04/06/2021 76.50p 78.00p 76.00p 76.00p 314438
03/06/2021 79.00p 79.00p 76.00p 76.50p 387627
02/06/2021 81.00p 83.00p 75.30p 78.00p 456402
01/06/2021 79.00p 82.00p 78.00p 81.00p 314751
28/05/2021 74.00p 79.98p 71.00p 77.00p 522162
27/05/2021 71.00p 74.90p 70.48p 74.00p 225865
26/05/2021 70.00p 71.55p 69.75p 70.50p 53590
25/05/2021 70.50p 73.00p 68.70p 71.80p 63413
24/05/2021 68.00p 71.00p 67.00p 70.50p 139631
21/05/2021 68.00p 71.00p 67.35p 68.00p 117406
20/05/2021 67.00p 68.32p 66.00p 68.00p 103022
19/05/2021 71.50p 72.00p 66.10p 67.00p 179348
18/05/2021 68.00p 72.85p 67.70p 70.00p 293277
17/05/2021 66.00p 69.30p 65.00p 68.00p 440267
14/05/2021 65.50p 66.60p 65.00p 66.00p 204456
13/05/2021 67.00p 67.00p 62.55p 65.50p 249843
12/05/2021 68.50p 68.50p 66.42p 67.00p 274788
11/05/2021 72.50p 72.70p 69.00p 69.00p 236466
10/05/2021 72.00p 72.98p 71.05p 72.40p 166837
07/05/2021 69.00p 72.00p 67.00p 71.00p 586225
06/05/2021 71.50p 71.70p 67.00p 67.00p 680159
05/05/2021 73.50p 73.80p 70.10p 71.50p 283652
04/05/2021 75.00p 75.00p 72.01p 74.00p 282977
03/05/2021 75.00p 75.00p 74.00p 75.00p 96751
30/04/2021 75.00p 75.00p 74.00p 75.00p 96751
29/04/2021 75.00p 79.80p 74.00p 75.00p 465053
28/04/2021 75.50p 76.00p 72.03p 76.00p 412468
27/04/2021 77.00p 77.60p 75.00p 75.50p 218771
26/04/2021 80.50p 81.00p 76.10p 78.00p 433861
23/04/2021 85.50p 86.20p 80.00p 80.50p 174925
22/04/2021 80.50p 85.96p 72.00p 84.00p 1139977
21/04/2021 85.50p 86.00p 80.00p 82.50p 491589
20/04/2021 86.50p 88.00p 85.10p 85.50p 313014
19/04/2021 84.00p 88.20p 83.40p 88.20p 916829
16/04/2021 80.50p 85.00p 80.00p 83.00p 599934
15/04/2021 75.00p 82.00p 74.50p 80.00p 537900
14/04/2021 74.50p 75.20p 74.00p 75.00p 143332
13/04/2021 75.00p 76.00p 74.00p 74.50p 85542
12/04/2021 75.00p 75.70p 74.50p 75.00p 398340
09/04/2021 75.00p 76.00p 74.00p 75.00p 126003
08/04/2021 75.50p 76.00p 74.10p 75.00p 335166
07/04/2021 75.00p 77.00p 74.71p 75.00p 259901
06/04/2021 75.00p 76.00p 74.00p 75.00p 413333
05/04/2021 71.50p 75.95p 71.50p 75.50p 111107
02/04/2021 71.50p 75.95p 71.50p 75.50p 111107
01/04/2021 71.50p 75.95p 71.50p 75.50p 111107
31/03/2021 71.00p 74.00p 70.10p 74.00p 159355
30/03/2021 74.50p 74.50p 70.00p 73.00p 278638
29/03/2021 74.00p 75.00p 73.00p 74.50p 173128
26/03/2021 74.50p 75.00p 72.83p 74.50p 103281
25/03/2021 76.00p 79.00p 73.00p 74.50p 176054
24/03/2021 75.00p 76.94p 75.00p 76.00p 207619
23/03/2021 75.00p 77.00p 73.20p 75.00p 114380
22/03/2021 75.50p 76.80p 73.50p 76.00p 277433
19/03/2021 74.00p 76.95p 73.00p 75.50p 141985
18/03/2021 76.50p 77.00p 72.10p 74.00p 255272
17/03/2021 79.50p 80.00p 75.10p 76.50p 194403
16/03/2021 82.00p 82.00p 79.10p 80.50p 89708
15/03/2021 81.00p 83.94p 80.06p 82.00p 321207
12/03/2021 83.00p 83.95p 80.00p 81.00p 182552
11/03/2021 80.50p 84.00p 80.35p 83.00p 303329
10/03/2021 78.50p 81.00p 78.50p 80.50p 446516
09/03/2021 72.50p 81.05p 71.20p 78.00p 592566
08/03/2021 71.50p 73.55p 70.25p 72.50p 93560
05/03/2021 68.00p 73.85p 67.70p 73.00p 227796
04/03/2021 67.00p 68.11p 66.50p 67.50p 55341
03/03/2021 67.50p 68.72p 66.00p 67.00p 115765
02/03/2021 66.00p 68.90p 65.50p 67.00p 261993
01/03/2021 66.00p 67.38p 65.04p 66.00p 97542
26/02/2021 65.50p 67.00p 64.07p 67.00p 84402
25/02/2021 65.50p 66.85p 64.00p 65.50p 51864
24/02/2021 64.00p 67.00p 63.50p 65.50p 65783
23/02/2021 66.00p 66.50p 63.20p 64.00p 222196
22/02/2021 65.50p 68.50p 64.07p 66.00p 69411
19/02/2021 62.50p 67.00p 61.00p 65.50p 209764
18/02/2021 63.50p 63.50p 61.00p 62.50p 133915
17/02/2021 67.00p 68.00p 62.55p 63.50p 190995
16/02/2021 64.50p 68.00p 64.50p 67.00p 121875
15/02/2021 62.00p 65.06p 61.00p 64.50p 185410
12/02/2021 55.50p 62.96p 55.50p 61.00p 178099
11/02/2021 59.00p 59.00p 55.00p 56.50p 171579
10/02/2021 62.50p 62.50p 58.00p 60.00p 124029
09/02/2021 65.50p 65.80p 61.00p 63.00p 168985
08/02/2021 62.00p 67.94p 60.00p 65.00p 410395
05/02/2021 61.50p 63.00p 60.00p 63.00p 553181
04/02/2021 52.50p 64.50p 52.50p 59.00p 1274625
03/02/2021 51.25p 53.00p 50.95p 52.50p 631374
02/02/2021 45.50p 51.50p 45.50p 51.50p 429801
01/02/2021 44.00p 46.90p 44.00p 45.50p 263896
29/01/2021 42.00p 44.00p 40.20p 41.60p 109509
28/01/2021 43.50p 43.98p 40.79p 42.30p 254174
27/01/2021 40.00p 45.00p 40.00p 43.50p 331268
26/01/2021 39.50p 41.00p 39.27p 40.00p 112361
25/01/2021 41.50p 41.70p 38.00p 39.50p 294715
22/01/2021 42.00p 42.20p 41.00p 41.50p 148367
21/01/2021 42.50p 43.00p 41.00p 41.00p 253926
20/01/2021 44.00p 47.61p 42.00p 42.50p 141018
19/01/2021 44.00p 44.75p 43.00p 44.00p 97437
18/01/2021 45.00p 45.28p 42.00p 44.00p 133414
15/01/2021 47.00p 47.00p 44.85p 45.50p 77311
14/01/2021 48.00p 48.00p 47.00p 47.00p 77273
13/01/2021 47.50p 48.84p 46.40p 48.00p 105995
12/01/2021 47.50p 48.25p 46.45p 47.50p 164995
11/01/2021 48.00p 48.00p 46.45p 47.40p 185388
08/01/2021 47.50p 49.00p 46.45p 49.00p 200098
07/01/2021 47.50p 47.98p 46.00p 47.50p 163439
06/01/2021 47.50p 48.03p 47.00p 47.50p 191029
05/01/2021 50.00p 50.96p 47.00p 47.50p 795682
04/01/2021 44.50p 49.00p 44.20p 47.00p 568917
01/01/2021 45.00p 45.70p 44.00p 44.50p 211648

*Close Price adjusted for both dividends and splits