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
31/12/2020 45.00p 45.70p 44.00p 44.50p 211648
30/12/2020 41.00p 48.00p 41.00p 46.00p 836714
29/12/2020 38.50p 41.00p 38.50p 41.00p 467987
28/12/2020 34.50p 40.00p 34.50p 38.00p 81358
25/12/2020 34.50p 40.00p 34.50p 38.00p 81358
24/12/2020 34.50p 40.00p 34.50p 38.00p 81358
23/12/2020 33.50p 36.00p 33.50p 34.50p 227675
22/12/2020 34.00p 35.00p 33.16p 35.00p 160595
21/12/2020 36.00p 36.80p 33.03p 34.00p 265738
18/12/2020 36.00p 36.80p 35.20p 36.00p 124307
17/12/2020 36.50p 36.98p 35.00p 36.00p 151919
16/12/2020 36.00p 38.00p 36.00p 37.00p 63498
15/12/2020 35.50p 36.96p 35.00p 36.00p 305107
14/12/2020 34.50p 37.00p 34.50p 35.00p 330777
11/12/2020 35.50p 35.50p 32.80p 34.00p 277396
10/12/2020 35.50p 36.00p 35.00p 35.50p 178391
09/12/2020 36.50p 36.50p 35.06p 35.50p 62303
08/12/2020 36.30p 37.76p 35.00p 36.00p 488230
07/12/2020 36.00p 36.45p 35.00p 36.00p 602258
04/12/2020 35.30p 36.50p 35.00p 35.20p 165634
03/12/2020 36.80p 37.44p 35.00p 35.40p 340813
02/12/2020 38.10p 40.00p 36.80p 37.80p 1223734
01/12/2020 38.20p 41.00p 36.00p 40.00p 1231221
30/11/2020 34.50p 36.95p 34.50p 36.50p 1089759
27/11/2020 34.00p 35.00p 31.60p 35.00p 489338
26/11/2020 36.50p 36.50p 33.00p 34.00p 514941
25/11/2020 36.00p 37.00p 35.00p 37.00p 276189
24/11/2020 36.00p 38.00p 35.00p 37.00p 430599
23/11/2020 33.50p 37.86p 33.40p 36.80p 711411
20/11/2020 30.20p 35.00p 29.40p 33.80p 915918
19/11/2020 26.50p 31.84p 26.50p 31.20p 1333000
18/11/2020 24.50p 27.00p 24.50p 27.00p 569235
17/11/2020 24.50p 24.90p 24.03p 24.50p 314973
16/11/2020 24.50p 25.00p 24.00p 25.00p 213596
13/11/2020 24.50p 25.00p 24.00p 24.50p 388982
12/11/2020 23.80p 25.40p 23.38p 24.50p 359817
10/11/2020 20.30p 21.00p 20.10p 20.60p 1940079
09/11/2020 20.00p 20.40p 19.63p 20.30p 714303
06/11/2020 20.00p 20.36p 19.63p 20.00p 282922
05/11/2020 19.00p 20.00p 18.01p 20.00p 902216
04/11/2020 20.80p 21.00p 18.02p 19.00p 883195
03/11/2020 20.50p 21.55p 20.00p 20.50p 1642991
02/11/2020 20.50p 20.55p 20.15p 20.50p 281636
30/10/2020 20.50p 20.60p 20.00p 20.50p 69346
29/10/2020 20.60p 20.61p 20.20p 20.50p 7042
28/10/2020 20.60p 20.80p 20.20p 20.60p 32752
27/10/2020 20.60p 20.93p 20.20p 20.60p 6145
26/10/2020 20.60p 20.95p 20.20p 20.60p 189691
23/10/2020 20.60p 21.00p 20.20p 20.60p 160133
22/10/2020 21.00p 21.00p 20.20p 20.60p 248012
21/10/2020 21.50p 21.50p 20.20p 21.00p 173074
20/10/2020 21.50p 21.50p 21.00p 21.50p 166459
19/10/2020 20.80p 21.95p 20.66p 21.50p 350752
16/10/2020 20.80p 21.00p 20.60p 20.80p 347156
15/10/2020 21.50p 22.00p 20.80p 20.80p 18167
14/10/2020 21.50p 21.75p 21.00p 21.50p 615899
13/10/2020 21.10p 21.70p 20.20p 21.30p 573080
12/10/2020 21.50p 21.50p 20.99p 21.10p 265319
09/10/2020 21.50p 22.00p 20.50p 21.50p 332422
08/10/2020 21.70p 21.80p 21.00p 21.50p 332828
07/10/2020 22.20p 22.50p 21.40p 21.70p 89274
06/10/2020 22.40p 22.60p 21.60p 22.20p 114172
05/10/2020 22.40p 22.58p 21.80p 22.40p 41521
02/10/2020 22.20p 22.50p 21.40p 22.40p 359519
01/10/2020 22.20p 22.20p 21.66p 22.20p 121069
30/09/2020 21.80p 23.36p 21.40p 22.20p 180417
29/09/2020 23.70p 23.70p 21.00p 21.80p 417324
28/09/2020 23.20p 24.30p 23.20p 24.30p 256108
25/09/2020 23.20p 23.90p 22.82p 23.20p 63651
24/09/2020 22.50p 23.20p 22.30p 23.20p 134505
23/09/2020 22.00p 22.90p 22.00p 22.50p 21252
22/09/2020 22.20p 23.00p 22.01p 22.50p 37265
21/09/2020 24.50p 24.50p 22.05p 22.20p 153027
18/09/2020 23.90p 24.50p 23.40p 24.50p 116493
17/09/2020 23.90p 24.20p 23.41p 23.90p 47910
16/09/2020 23.70p 24.19p 23.00p 23.90p 72022
15/09/2020 21.90p 24.19p 21.43p 23.70p 435473
14/09/2020 22.50p 22.50p 21.50p 21.90p 99027
11/09/2020 22.50p 22.69p 22.11p 22.50p 39530
10/09/2020 22.80p 22.85p 21.85p 22.50p 50909
09/09/2020 23.30p 23.40p 22.40p 22.80p 161673
08/09/2020 24.00p 24.30p 23.06p 23.30p 102293
07/09/2020 24.20p 24.75p 23.40p 24.00p 36569
04/09/2020 24.20p 24.50p 23.48p 24.20p 278570
03/09/2020 24.20p 24.75p 23.48p 24.20p 107422
02/09/2020 24.20p 24.80p 23.40p 24.20p 66650
01/09/2020 24.20p 24.80p 24.15p 24.20p 52794
31/08/2020 24.20p 24.75p 23.40p 24.20p 46159
28/08/2020 24.20p 24.75p 23.40p 24.20p 46159
27/08/2020 23.50p 24.00p 23.01p 24.00p 275744
26/08/2020 23.50p 23.99p 23.01p 23.50p 17114
25/08/2020 23.30p 23.75p 23.30p 23.50p 6757
24/08/2020 24.50p 24.60p 23.15p 24.20p 82244
21/08/2020 24.40p 24.90p 23.60p 24.50p 160651
20/08/2020 23.50p 24.92p 23.03p 24.20p 342366
19/08/2020 23.20p 23.90p 23.00p 23.50p 196437
18/08/2020 23.80p 24.00p 23.03p 23.20p 301600
17/08/2020 24.30p 24.30p 23.60p 23.80p 159817
14/08/2020 24.20p 24.40p 23.10p 24.30p 215846
13/08/2020 23.40p 24.95p 23.00p 24.20p 301324
12/08/2020 23.80p 23.80p 23.00p 23.40p 252600
11/08/2020 24.10p 24.20p 23.60p 23.80p 346206
10/08/2020 25.50p 25.60p 24.00p 24.10p 287818
07/08/2020 24.50p 27.00p 24.50p 25.50p 622732
06/08/2020 23.50p 24.50p 22.66p 24.00p 265375
05/08/2020 23.60p 23.88p 22.20p 23.50p 759496
04/08/2020 26.80p 27.00p 22.60p 23.60p 2092438
03/08/2020 31.00p 34.00p 25.60p 26.80p 3325862
31/07/2020 26.30p 28.57p 25.60p 28.50p 242421
30/07/2020 27.20p 27.20p 25.80p 26.30p 311514
29/07/2020 28.00p 28.25p 26.55p 27.20p 119358
28/07/2020 28.00p 28.27p 27.25p 28.00p 41636
27/07/2020 28.00p 28.35p 27.20p 28.00p 64119
24/07/2020 29.00p 29.00p 26.15p 28.00p 367075
23/07/2020 29.50p 29.50p 28.00p 29.00p 90824
22/07/2020 29.30p 30.00p 29.00p 29.50p 292998
21/07/2020 28.00p 29.60p 27.00p 29.30p 751459
20/07/2020 27.00p 28.35p 27.00p 28.00p 207830
17/07/2020 27.50p 27.50p 26.30p 27.00p 161743
16/07/2020 27.50p 27.75p 26.33p 27.50p 77727
15/07/2020 29.00p 29.00p 26.00p 27.50p 1549735
14/07/2020 29.00p 29.10p 28.00p 29.00p 81579
13/07/2020 29.00p 29.40p 28.00p 29.00p 349362
10/07/2020 30.50p 30.82p 28.12p 29.00p 568447
09/07/2020 30.80p 31.18p 30.00p 30.50p 330363
08/07/2020 31.00p 31.30p 29.88p 30.80p 177345
07/07/2020 31.20p 31.90p 30.00p 31.00p 388885
06/07/2020 32.00p 32.00p 30.40p 31.20p 121078
03/07/2020 32.50p 32.64p 30.10p 32.00p 135462
02/07/2020 32.20p 32.88p 31.75p 32.50p 139479
01/07/2020 28.50p 32.55p 28.00p 32.10p 584544
30/06/2020 30.50p 30.50p 27.97p 28.50p 320811
29/06/2020 30.00p 31.60p 29.00p 30.50p 238293
26/06/2020 30.00p 30.30p 29.25p 30.00p 217184
25/06/2020 30.40p 30.50p 28.50p 30.00p 493600
24/06/2020 33.30p 33.70p 29.50p 30.40p 827749
23/06/2020 33.00p 34.00p 32.74p 33.30p 220916
22/06/2020 34.30p 35.00p 32.20p 33.30p 539481
19/06/2020 33.50p 34.80p 33.50p 34.50p 609313
18/06/2020 31.50p 36.00p 31.50p 33.50p 855380
17/06/2020 29.00p 33.00p 28.95p 31.50p 685719
16/06/2020 29.00p 30.00p 28.00p 29.00p 422774
15/06/2020 28.20p 28.70p 27.40p 28.70p 217093
12/06/2020 28.70p 29.88p 27.00p 28.00p 724281
11/06/2020 31.00p 31.00p 28.10p 29.20p 921629
10/06/2020 30.00p 33.00p 29.00p 31.50p 762613
09/06/2020 33.50p 35.00p 28.00p 30.00p 1253082
08/06/2020 26.90p 35.00p 26.90p 32.50p 3354393
05/06/2020 24.40p 27.50p 24.05p 26.90p 1867925
04/06/2020 24.30p 25.00p 24.05p 24.40p 295093
03/06/2020 23.20p 25.80p 23.00p 24.20p 1923894
02/06/2020 24.00p 24.00p 23.00p 23.20p 348706
01/06/2020 24.50p 25.00p 23.46p 24.00p 329659
29/05/2020 24.50p 24.90p 23.57p 24.50p 368197
28/05/2020 24.40p 24.76p 23.81p 24.50p 351117
27/05/2020 23.40p 24.60p 23.40p 24.40p 817949
26/05/2020 23.30p 25.20p 23.11p 23.40p 815184
22/05/2020 24.20p 24.20p 23.00p 23.30p 773433
21/05/2020 22.70p 24.50p 21.75p 24.00p 697689
20/05/2020 23.50p 23.50p 22.00p 22.70p 146826
19/05/2020 23.30p 23.98p 23.00p 23.50p 384720
18/05/2020 23.10p 24.76p 22.33p 23.30p 852191
15/05/2020 22.80p 23.75p 22.20p 23.10p 536841
14/05/2020 25.50p 25.50p 22.00p 22.80p 1056252
13/05/2020 26.50p 26.50p 24.00p 25.50p 1205592
12/05/2020 28.10p 29.00p 24.96p 26.80p 1205028
11/05/2020 25.50p 29.00p 25.20p 28.10p 2170146
07/05/2020 24.10p 26.00p 23.70p 25.50p 3715685
06/05/2020 20.60p 25.00p 20.00p 23.40p 8274958
05/05/2020 20.10p 20.80p 19.92p 20.60p 498944
01/05/2020 21.20p 21.20p 20.00p 20.40p 598824
30/04/2020 21.70p 21.75p 20.00p 21.20p 687430
29/04/2020 22.50p 22.50p 21.40p 21.70p 535493
28/04/2020 22.20p 23.00p 21.80p 22.50p 516453
27/04/2020 20.80p 22.60p 20.55p 22.20p 1759353
24/04/2020 21.60p 21.60p 20.10p 20.70p 1599271
23/04/2020 22.30p 22.78p 20.70p 21.60p 712974
22/04/2020 22.00p 23.00p 21.00p 22.20p 789790
21/04/2020 21.10p 22.45p 19.80p 21.70p 1291808
20/04/2020 22.50p 22.50p 21.00p 21.30p 643451
17/04/2020 22.80p 24.80p 21.71p 22.50p 1720461
16/04/2020 21.10p 23.40p 20.03p 22.80p 2861959
15/04/2020 24.30p 24.30p 21.00p 21.10p 1398809
14/04/2020 23.50p 26.70p 23.00p 24.30p 2811024
09/04/2020 25.50p 27.00p 23.02p 23.20p 2120863
08/04/2020 20.10p 25.34p 20.10p 25.20p 3536062
07/04/2020 18.65p 21.80p 18.65p 20.10p 3995548
06/04/2020 18.00p 19.50p 17.00p 18.60p 3123508
03/04/2020 18.50p 18.50p 16.00p 18.00p 765427
02/04/2020 18.50p 18.75p 17.50p 18.50p 47654
01/04/2020 18.50p 18.50p 18.02p 18.50p 23085
31/03/2020 18.50p 18.50p 18.20p 18.50p 275398
30/03/2020 18.50p 18.80p 18.05p 18.50p 99175
27/03/2020 21.50p 21.50p 17.00p 18.50p 154857
26/03/2020 23.50p 23.50p 20.00p 21.50p 121708
25/03/2020 26.50p 26.90p 24.00p 25.50p 268457
24/03/2020 27.00p 27.00p 26.00p 27.00p 5000
23/03/2020 27.50p 27.50p 25.00p 27.00p 319545
20/03/2020 27.50p 28.00p 26.50p 28.00p 63820
19/03/2020 27.50p 27.75p 26.50p 27.50p 30220

*Close Price adjusted for both dividends and splits