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
20/08/2018 189.00p 189.00p 188.50p 189.00p 3557
17/08/2018 189.00p 189.00p 188.50p 189.00p 4940
16/08/2018 189.00p 189.00p 188.00p 189.00p 2951
15/08/2018 190.00p 190.75p 185.28p 189.00p 19528
14/08/2018 190.00p 190.75p 190.00p 190.00p 20072
13/08/2018 190.00p 191.00p 188.75p 190.00p 10392
10/08/2018 189.50p 191.65p 188.50p 190.00p 38630
09/08/2018 188.50p 190.80p 187.50p 189.50p 30114
08/08/2018 186.50p 190.00p 186.50p 188.50p 34856
07/08/2018 177.50p 188.00p 177.50p 188.00p 91235
06/08/2018 175.00p 180.00p 174.60p 177.50p 73437
03/08/2018 174.00p 178.00p 173.26p 175.00p 140251
02/08/2018 171.50p 171.50p 168.00p 171.50p 2626
01/08/2018 172.50p 173.45p 169.08p 172.50p 12859
31/07/2018 172.50p 174.95p 171.05p 172.50p 4860
30/07/2018 172.50p 174.00p 172.50p 172.50p 5649
27/07/2018 172.50p 173.73p 172.50p 172.50p 2000
26/07/2018 172.50p 173.65p 168.00p 172.50p 39994
25/07/2018 172.50p 172.90p 170.00p 172.50p 12488
24/07/2018 172.50p 173.99p 170.40p 172.50p 3151
23/07/2018 172.50p 173.25p 170.00p 172.50p 13350
20/07/2018 176.50p 176.50p 172.00p 172.50p 8355
19/07/2018 176.50p 176.95p 175.24p 176.50p 4965
18/07/2018 176.50p 177.00p 176.50p 176.50p 10000
17/07/2018 176.50p 177.00p 175.15p 176.50p 9036
16/07/2018 174.00p 177.76p 173.00p 176.50p 38766
13/07/2018 173.50p 175.00p 172.33p 174.00p 15448
12/07/2018 173.50p 173.50p 172.30p 173.50p 13917
11/07/2018 173.50p 174.40p 172.25p 173.50p 15902
10/07/2018 173.50p 174.67p 172.00p 173.50p 23749
09/07/2018 173.50p 173.50p 173.50p 173.50p 24320
06/07/2018 173.50p 173.50p 173.50p 173.50p 15367
05/07/2018 173.50p 173.50p 173.50p 173.50p 88
04/07/2018 173.50p 174.00p 173.50p 173.50p 20445
03/07/2018 172.50p 172.90p 170.40p 172.50p 1353
02/07/2018 172.50p 172.90p 172.50p 172.50p 3100
29/06/2018 172.50p 173.00p 170.00p 172.50p 14463
28/06/2018 171.00p 175.00p 171.00p 172.50p 34278
27/06/2018 162.50p 163.00p 160.00p 162.50p 5934
26/06/2018 158.50p 163.80p 157.31p 161.50p 1835
25/06/2018 157.50p 160.60p 157.31p 158.50p 5870
22/06/2018 153.50p 160.00p 152.84p 157.50p 5789
21/06/2018 153.50p 153.50p 152.30p 153.50p 3000
20/06/2018 153.50p 154.70p 153.50p 153.50p 1951
19/06/2018 153.50p 153.50p 153.50p 153.50p 0
18/06/2018 153.50p 153.50p 152.30p 153.50p 742
15/06/2018 153.50p 154.70p 153.50p 153.50p 1000
14/06/2018 153.50p 153.50p 152.30p 153.50p 2950
13/06/2018 149.00p 155.00p 149.00p 153.50p 13079
12/06/2018 149.00p 149.00p 148.20p 149.00p 2606
11/06/2018 147.00p 149.50p 144.05p 149.00p 2721
08/06/2018 146.00p 150.00p 142.08p 147.00p 6551
07/06/2018 146.00p 150.00p 142.00p 150.00p 4415
06/06/2018 152.50p 152.50p 145.00p 146.00p 7552
05/06/2018 152.50p 153.80p 150.00p 152.50p 3467
04/06/2018 152.50p 153.90p 150.05p 152.50p 4169
01/06/2018 152.50p 152.50p 152.50p 152.50p 0
31/05/2018 156.00p 156.00p 150.00p 152.50p 5594
30/05/2018 161.00p 161.00p 155.25p 157.50p 5707
29/05/2018 161.00p 163.00p 157.40p 161.00p 307
25/05/2018 161.00p 161.00p 157.40p 161.00p 187
24/05/2018 161.00p 161.00p 161.00p 161.00p 0
23/05/2018 161.00p 163.00p 161.00p 161.00p 308
22/05/2018 161.00p 163.00p 161.00p 161.00p 4259
21/05/2018 161.00p 161.00p 161.00p 161.00p 0
18/05/2018 161.00p 163.00p 161.00p 161.00p 6000
17/05/2018 161.00p 161.00p 161.00p 161.00p 0
16/05/2018 162.50p 163.90p 157.00p 161.00p 6057
15/05/2018 162.50p 164.15p 160.50p 162.50p 95162
14/05/2018 162.50p 163.00p 162.50p 162.50p 1053
11/05/2018 162.50p 162.50p 162.50p 162.50p 0
10/05/2018 160.50p 162.50p 158.00p 162.50p 6241
09/05/2018 160.50p 160.50p 156.90p 160.50p 5208
08/05/2018 160.50p 160.50p 156.90p 160.50p 1625
04/05/2018 158.00p 160.50p 156.30p 160.50p 5001
03/05/2018 158.00p 158.00p 154.80p 158.00p 5000
02/05/2018 156.00p 161.20p 156.00p 158.00p 2698
01/05/2018 150.50p 160.00p 150.50p 156.00p 21640
30/04/2018 150.50p 150.50p 148.25p 150.50p 1500
27/04/2018 150.50p 152.45p 148.25p 150.50p 1283
26/04/2018 150.50p 152.00p 150.50p 150.50p 2555
25/04/2018 150.00p 152.00p 150.00p 150.50p 600
24/04/2018 150.00p 152.10p 147.30p 150.00p 1776
23/04/2018 150.00p 150.00p 147.30p 150.00p 161
20/04/2018 150.00p 152.10p 150.00p 150.00p 2809
19/04/2018 150.00p 150.00p 150.00p 150.00p 0
18/04/2018 150.00p 152.10p 147.00p 150.00p 11575
17/04/2018 149.00p 152.50p 145.00p 150.00p 9619
16/04/2018 149.00p 151.00p 149.00p 149.00p 1467
13/04/2018 149.00p 151.00p 149.00p 149.00p 3762
12/04/2018 151.50p 151.50p 145.00p 149.00p 3978
11/04/2018 151.50p 152.00p 151.50p 151.50p 2469
10/04/2018 151.50p 153.95p 148.00p 151.50p 8300
09/04/2018 148.50p 154.00p 148.00p 151.50p 17519
06/04/2018 147.50p 149.97p 147.00p 148.50p 6756
05/04/2018 147.50p 147.50p 146.00p 147.50p 709
04/04/2018 147.50p 149.00p 147.50p 147.50p 58
03/04/2018 147.50p 149.00p 146.00p 147.50p 6004
29/03/2018 147.50p 147.50p 147.50p 147.50p 0
28/03/2018 147.50p 148.00p 145.00p 147.50p 4667
27/03/2018 156.00p 156.00p 145.00p 147.50p 17533
26/03/2018 156.50p 157.13p 152.00p 156.00p 3694
23/03/2018 157.50p 157.50p 155.00p 156.50p 1214
22/03/2018 157.50p 157.95p 157.50p 157.50p 886
21/03/2018 159.50p 159.50p 152.00p 157.50p 13184
20/03/2018 159.50p 160.50p 159.50p 159.50p 1246
19/03/2018 159.50p 160.50p 157.00p 159.50p 2627
16/03/2018 159.50p 160.50p 159.50p 159.50p 186
15/03/2018 159.50p 160.50p 157.00p 159.50p 7500
14/03/2018 159.50p 162.00p 157.00p 162.00p 3232
13/03/2018 159.50p 160.50p 157.00p 159.50p 3979
12/03/2018 159.50p 160.00p 157.00p 159.50p 3506
09/03/2018 157.50p 160.00p 157.00p 159.50p 6390
08/03/2018 158.00p 158.50p 156.00p 157.50p 6593
07/03/2018 158.00p 159.00p 158.00p 158.00p 6638
06/03/2018 156.00p 158.75p 155.00p 158.00p 65311
05/03/2018 156.00p 156.25p 156.00p 156.00p 632
02/03/2018 156.00p 156.00p 155.00p 156.00p 1158
01/03/2018 156.50p 157.40p 154.78p 156.00p 8215
28/02/2018 167.00p 167.50p 155.25p 156.50p 14148
27/02/2018 167.00p 167.60p 164.00p 167.00p 2878
26/02/2018 167.00p 167.78p 164.30p 167.00p 880
23/02/2018 167.00p 167.00p 164.00p 167.00p 3395
22/02/2018 168.00p 168.00p 161.86p 167.00p 11334
21/02/2018 168.00p 170.40p 168.00p 168.00p 1303
20/02/2018 168.00p 168.00p 165.35p 168.00p 2525
19/02/2018 167.00p 172.00p 166.16p 168.00p 51560
16/02/2018 166.00p 168.90p 166.00p 166.00p 3230
15/02/2018 166.00p 168.90p 166.00p 166.00p 15748
14/02/2018 166.00p 168.80p 162.85p 166.00p 4408
13/02/2018 166.00p 168.80p 164.40p 166.00p 5250
12/02/2018 166.00p 169.00p 162.88p 166.00p 11780
09/02/2018 166.00p 168.00p 163.00p 166.00p 6677
08/02/2018 166.00p 168.00p 163.00p 166.00p 669
07/02/2018 164.00p 167.92p 161.50p 165.00p 2583
06/02/2018 161.50p 167.50p 155.33p 164.00p 26762
05/02/2018 172.50p 174.95p 167.00p 168.00p 17264
02/02/2018 170.00p 175.00p 170.00p 172.50p 9795
01/02/2018 170.00p 171.50p 168.20p 170.00p 184578
31/01/2018 171.00p 172.20p 170.00p 170.00p 15880
30/01/2018 169.00p 173.50p 169.00p 171.00p 32851
29/01/2018 169.00p 169.98p 168.42p 169.00p 27880
26/01/2018 169.00p 174.50p 169.00p 170.00p 63891
25/01/2018 165.00p 171.16p 165.00p 170.00p 60365
24/01/2018 162.00p 167.94p 162.00p 165.00p 21677
23/01/2018 154.00p 157.70p 154.00p 154.00p 1532
22/01/2018 154.00p 157.70p 151.20p 154.00p 14285
19/01/2018 154.00p 157.50p 154.00p 154.00p 5480
18/01/2018 154.00p 157.50p 154.00p 154.00p 17383
17/01/2018 153.50p 158.00p 151.00p 158.00p 20994
16/01/2018 148.50p 156.93p 148.00p 153.50p 44030
15/01/2018 148.50p 148.50p 147.90p 148.50p 19151
12/01/2018 148.50p 148.50p 145.00p 148.50p 7761
11/01/2018 148.50p 148.75p 148.00p 148.50p 16819
10/01/2018 148.50p 150.50p 146.25p 148.50p 6284
09/01/2018 151.00p 151.00p 149.00p 149.00p 47496
08/01/2018 149.50p 152.96p 149.50p 151.00p 90646
05/01/2018 142.50p 143.75p 142.50p 142.50p 2086
04/01/2018 142.50p 143.75p 141.00p 142.50p 9600
03/01/2018 142.50p 143.75p 141.00p 142.50p 1606
02/01/2018 142.50p 143.75p 140.00p 142.50p 7304
29/12/2017 142.50p 142.50p 142.50p 142.50p 0
28/12/2017 142.50p 145.00p 142.50p 142.50p 862
27/12/2017 141.50p 143.50p 141.50p 142.50p 1000
22/12/2017 141.50p 143.00p 141.50p 141.50p 2000
21/12/2017 141.50p 141.50p 141.50p 141.50p 0
20/12/2017 141.50p 141.50p 141.50p 141.50p 0
19/12/2017 141.50p 141.50p 141.20p 141.50p 1000
18/12/2017 141.50p 141.50p 140.00p 141.50p 7310
15/12/2017 141.50p 141.50p 141.50p 141.50p 0
14/12/2017 141.50p 141.50p 141.50p 141.50p 0
13/12/2017 141.50p 141.50p 141.50p 141.50p 0
12/12/2017 141.50p 141.50p 141.50p 141.50p 0
11/12/2017 141.50p 141.50p 141.50p 141.50p 0
08/12/2017 141.50p 141.50p 141.50p 141.50p 0
07/12/2017 141.50p 141.50p 141.50p 141.50p 0
06/12/2017 142.00p 142.00p 141.50p 141.50p 144752
05/12/2017 142.00p 142.00p 141.20p 142.00p 3541
04/12/2017 142.00p 142.00p 141.20p 142.00p 1250
01/12/2017 142.00p 142.00p 141.20p 142.00p 10400
30/11/2017 141.50p 142.00p 140.00p 142.00p 4698
29/11/2017 141.50p 142.00p 140.00p 141.50p 20329
28/11/2017 141.50p 141.50p 140.00p 141.50p 4526
27/11/2017 141.50p 141.50p 140.00p 141.50p 3000
24/11/2017 141.50p 141.50p 141.50p 141.50p 0
23/11/2017 141.50p 141.50p 141.50p 141.50p 0
22/11/2017 141.50p 141.50p 141.50p 141.50p 0
21/11/2017 141.50p 141.50p 140.00p 141.50p 4750
20/11/2017 141.50p 141.50p 140.00p 141.50p 21000
17/11/2017 141.50p 141.50p 140.00p 141.50p 36000
16/11/2017 142.50p 142.50p 140.00p 141.50p 1000
15/11/2017 142.50p 142.50p 140.00p 142.50p 2500
14/11/2017 142.50p 142.50p 140.00p 142.50p 4286
13/11/2017 142.50p 142.50p 142.50p 142.50p 0
10/11/2017 142.50p 142.50p 140.00p 142.50p 8079
09/11/2017 142.50p 145.00p 142.50p 142.50p 1473
08/11/2017 142.50p 142.50p 140.00p 142.50p 4256
07/11/2017 142.50p 142.50p 140.00p 142.50p 4350
06/11/2017 142.50p 142.50p 142.50p 142.50p 0
03/11/2017 142.50p 142.50p 140.00p 142.50p 2796

*Close Price adjusted for both dividends and splits