Inchcape (INCH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inchcape

Date Open High Low Close* Volume
05/10/2017 865.00p 869.00p 858.50p 865.00p 886103
04/10/2017 884.50p 884.50p 862.50p 866.00p 988929
03/10/2017 874.00p 885.00p 870.00p 880.50p 853203
02/10/2017 866.00p 874.50p 863.00p 872.50p 860217
29/09/2017 855.50p 865.50p 855.50p 863.00p 784963
28/09/2017 845.50p 855.50p 840.00p 854.50p 699421
27/09/2017 842.00p 846.00p 829.50p 845.00p 547162
26/09/2017 843.00p 843.50p 836.00p 841.00p 416793
25/09/2017 844.50p 845.50p 839.50p 844.00p 392695
22/09/2017 840.00p 849.00p 827.50p 846.00p 625164
21/09/2017 831.00p 845.00p 831.00p 840.50p 835677
20/09/2017 825.00p 832.50p 825.00p 829.50p 388554
19/09/2017 826.00p 831.50p 822.50p 827.00p 478234
18/09/2017 826.00p 830.00p 822.00p 826.00p 427981
15/09/2017 839.00p 842.50p 817.00p 822.50p 1370677
14/09/2017 827.00p 849.50p 826.50p 838.00p 858859
13/09/2017 833.50p 834.00p 826.50p 830.00p 855936
12/09/2017 837.50p 837.50p 825.00p 835.00p 726323
11/09/2017 836.00p 839.50p 829.00p 835.00p 426001
08/09/2017 838.50p 840.00p 817.50p 832.00p 570053
07/09/2017 833.00p 841.00p 830.00p 838.50p 434980
06/09/2017 829.50p 832.50p 826.50p 831.00p 589569
05/09/2017 827.50p 834.50p 827.00p 831.00p 466249
04/09/2017 833.00p 838.50p 826.50p 827.00p 498401
01/09/2017 834.00p 835.50p 831.00p 835.00p 607697
31/08/2017 835.50p 835.50p 827.50p 832.50p 743558
30/08/2017 836.00p 837.50p 830.50p 832.00p 410912
29/08/2017 849.50p 849.50p 826.50p 832.00p 589304
25/08/2017 841.00p 845.00p 835.00p 839.00p 350767
24/08/2017 846.50p 848.50p 838.00p 841.00p 628347
23/08/2017 851.00p 851.50p 842.50p 843.50p 419132
22/08/2017 853.50p 856.00p 848.50p 850.00p 604144
21/08/2017 838.00p 847.00p 834.00p 846.50p 535888
18/08/2017 843.50p 843.50p 835.00p 839.00p 777525
17/08/2017 848.50p 848.50p 842.50p 843.00p 603658
16/08/2017 847.00p 854.00p 843.00p 847.00p 587562
15/08/2017 844.50p 848.00p 839.00p 845.00p 644527
14/08/2017 840.00p 843.50p 837.00p 838.00p 517571
11/08/2017 838.00p 841.00p 826.50p 838.50p 644829
10/08/2017 846.50p 846.50p 833.50p 840.50p 605532
09/08/2017 846.50p 846.50p 836.00p 844.00p 921504
08/08/2017 852.00p 852.50p 844.50p 847.00p 835085
07/08/2017 850.50p 852.50p 845.50p 847.50p 690485
04/08/2017 840.00p 851.00p 833.50p 848.00p 848098
03/08/2017 834.00p 841.50p 831.00p 840.00p 1083151
02/08/2017 833.00p 841.50p 828.00p 835.50p 1500439
01/08/2017 807.00p 829.00p 804.50p 828.00p 1519513
31/07/2017 804.50p 807.50p 798.50p 803.00p 820873
28/07/2017 817.50p 817.50p 800.00p 801.50p 1064509
27/07/2017 797.00p 822.50p 792.00p 820.00p 1423292
26/07/2017 783.00p 797.50p 776.50p 797.50p 1312393
25/07/2017 771.50p 789.00p 770.50p 778.50p 827027
24/07/2017 779.50p 781.00p 767.50p 770.00p 850335
21/07/2017 776.50p 784.50p 772.50p 780.50p 761197
20/07/2017 775.00p 780.50p 771.00p 776.50p 657856
19/07/2017 769.50p 774.50p 758.00p 772.50p 893071
18/07/2017 770.00p 770.50p 762.00p 768.50p 436179
17/07/2017 770.00p 772.50p 766.50p 767.50p 480984
14/07/2017 773.50p 783.50p 765.00p 768.50p 436591
13/07/2017 755.50p 771.00p 754.00p 771.00p 868580
12/07/2017 761.50p 763.00p 749.00p 754.50p 871519
11/07/2017 778.50p 786.00p 753.50p 757.00p 867290
10/07/2017 761.50p 776.50p 761.00p 776.50p 950517
07/07/2017 755.00p 759.50p 751.00p 757.50p 847267
06/07/2017 764.00p 764.00p 749.50p 754.50p 903275
05/07/2017 747.00p 762.00p 745.50p 761.50p 640850
04/07/2017 751.50p 756.50p 747.50p 748.50p 759527
03/07/2017 758.50p 763.50p 749.00p 753.00p 999553
30/06/2017 761.00p 765.00p 754.00p 754.50p 1075879
29/06/2017 771.50p 771.50p 759.00p 760.00p 794316
28/06/2017 769.50p 776.00p 767.00p 769.00p 802737
27/06/2017 778.50p 779.50p 763.50p 769.00p 958538
26/06/2017 783.50p 786.00p 779.00p 781.00p 494708
23/06/2017 774.50p 780.50p 769.00p 779.00p 655039
22/06/2017 777.00p 777.50p 766.50p 773.50p 609361
21/06/2017 779.00p 781.50p 774.50p 776.50p 877772
20/06/2017 789.50p 790.00p 777.50p 779.00p 697604
19/06/2017 786.50p 793.00p 782.50p 787.00p 640331
16/06/2017 776.00p 787.50p 775.00p 783.00p 1967790
15/06/2017 797.00p 798.00p 764.00p 773.00p 1982617
14/06/2017 800.50p 802.50p 795.00p 799.00p 1215048
13/06/2017 800.50p 807.00p 795.50p 801.00p 2006919
12/06/2017 795.00p 799.00p 787.00p 796.00p 1705011
09/06/2017 795.00p 798.00p 780.50p 798.00p 1346391
08/06/2017 796.50p 796.50p 789.00p 795.00p 1199121
07/06/2017 797.50p 798.50p 791.50p 793.00p 909670
06/06/2017 802.50p 805.50p 797.00p 797.00p 1143078
05/06/2017 814.50p 817.50p 802.50p 804.00p 1074576
02/06/2017 826.00p 826.00p 809.00p 811.50p 995058
01/06/2017 817.50p 823.50p 813.00p 823.00p 993686
31/05/2017 826.50p 826.50p 815.00p 817.00p 1570595
30/05/2017 838.50p 838.50p 824.00p 826.50p 1303657
26/05/2017 855.00p 855.00p 834.00p 836.50p 1237317
25/05/2017 860.00p 860.00p 829.50p 852.50p 1209961
24/05/2017 852.00p 858.00p 848.50p 858.00p 1494357
23/05/2017 858.00p 860.00p 852.00p 854.50p 1626283
22/05/2017 852.50p 861.00p 851.00p 858.00p 1079094
19/05/2017 850.50p 854.00p 845.64p 849.50p 997092
18/05/2017 850.00p 850.00p 832.00p 849.50p 1624852
17/05/2017 837.50p 858.00p 834.50p 857.00p 1209627
16/05/2017 833.50p 842.50p 829.00p 835.00p 962539
15/05/2017 839.00p 841.50p 830.00p 833.00p 650795
12/05/2017 840.00p 842.30p 831.50p 837.50p 525251
11/05/2017 848.50p 848.50p 839.00p 841.00p 1426177
10/05/2017 847.00p 854.00p 844.50p 848.50p 527987
09/05/2017 846.00p 851.50p 843.50p 845.00p 582585
08/05/2017 833.00p 844.00p 831.50p 842.00p 922128
05/05/2017 837.00p 839.00p 827.00p 831.50p 1151058
04/05/2017 839.50p 847.50p 838.00p 838.00p 972838
03/05/2017 856.00p 857.00p 840.50p 843.00p 919801
02/05/2017 856.50p 860.00p 844.50p 858.00p 1050356
28/04/2017 858.50p 861.00p 854.50p 854.50p 729241
27/04/2017 854.00p 857.00p 850.00p 856.50p 726812
26/04/2017 854.00p 859.50p 841.00p 859.50p 1210397
25/04/2017 859.50p 861.00p 854.50p 857.00p 885364
24/04/2017 853.50p 859.50p 849.50p 857.50p 733387
21/04/2017 839.50p 846.50p 839.50p 841.00p 616998
20/04/2017 850.00p 850.00p 833.41p 842.00p 926548
19/04/2017 853.00p 861.00p 847.50p 848.00p 1247103
18/04/2017 852.50p 857.92p 849.00p 850.00p 1129983
13/04/2017 849.50p 853.50p 847.00p 853.00p 933422
12/04/2017 843.00p 852.00p 842.05p 848.00p 1119504
11/04/2017 843.00p 847.50p 842.00p 842.00p 948766
10/04/2017 844.00p 846.00p 837.50p 843.00p 739401
07/04/2017 835.50p 842.00p 832.00p 838.00p 687084
06/04/2017 827.00p 839.00p 822.50p 836.50p 764185
05/04/2017 844.50p 844.50p 826.00p 828.00p 1280578
04/04/2017 841.00p 843.00p 837.50p 840.00p 650983
03/04/2017 844.50p 844.50p 835.50p 836.00p 737609
31/03/2017 843.00p 845.50p 837.00p 841.50p 685001
30/03/2017 844.00p 846.00p 839.50p 843.00p 750661
29/03/2017 843.00p 845.00p 837.00p 843.00p 765585
28/03/2017 843.50p 844.00p 833.00p 840.00p 1102560
27/03/2017 816.50p 861.00p 809.00p 842.50p 2587286
24/03/2017 810.50p 811.00p 792.50p 805.00p 1227745
23/03/2017 799.00p 810.25p 793.50p 810.00p 796794
22/03/2017 804.00p 805.50p 793.50p 797.50p 718179
21/03/2017 812.00p 812.00p 805.50p 808.00p 786857
20/03/2017 804.00p 807.50p 799.00p 807.00p 468270
17/03/2017 808.00p 808.00p 798.00p 803.50p 1089696
16/03/2017 806.50p 812.75p 800.00p 806.50p 828117
15/03/2017 797.50p 803.50p 794.00p 799.50p 637906
14/03/2017 798.50p 807.60p 796.00p 802.00p 1077678
13/03/2017 800.00p 802.50p 790.50p 794.00p 628716
10/03/2017 795.00p 802.50p 794.00p 797.00p 615255
09/03/2017 793.00p 794.50p 787.50p 794.50p 798315
08/03/2017 796.50p 797.50p 790.00p 792.50p 742486
07/03/2017 795.50p 796.50p 788.00p 795.00p 755970
06/03/2017 791.50p 798.50p 787.00p 794.50p 1024502
03/03/2017 778.50p 791.00p 776.40p 789.00p 1137576
02/03/2017 775.00p 779.00p 768.50p 779.00p 1088032
01/03/2017 767.00p 778.00p 749.00p 773.00p 1578375
28/02/2017 745.50p 751.50p 741.50p 750.50p 1120901
27/02/2017 746.00p 746.00p 737.50p 741.00p 728701
24/02/2017 726.50p 740.50p 724.50p 738.50p 1021963
23/02/2017 731.50p 737.50p 728.50p 730.00p 920971
22/02/2017 743.50p 744.50p 729.50p 731.50p 912225
21/02/2017 742.50p 746.00p 738.00p 740.50p 542137
20/02/2017 743.00p 745.00p 733.50p 740.00p 599359
17/02/2017 743.50p 746.50p 732.50p 738.50p 668685
16/02/2017 744.00p 744.50p 735.50p 738.50p 763743
15/02/2017 744.00p 745.50p 736.00p 741.00p 1218125
14/02/2017 736.00p 744.00p 734.00p 740.00p 690235
13/02/2017 741.50p 745.50p 736.65p 742.00p 476027
10/02/2017 743.50p 745.00p 736.00p 739.00p 454595
09/02/2017 739.00p 739.50p 734.00p 737.00p 693244
08/02/2017 728.00p 736.00p 727.00p 735.00p 869565
07/02/2017 724.00p 730.00p 723.50p 726.50p 819929
06/02/2017 725.00p 731.50p 719.00p 724.00p 782991
03/02/2017 723.50p 727.50p 719.50p 721.00p 801560
02/02/2017 719.00p 724.50p 716.50p 720.50p 688276
01/02/2017 720.00p 724.50p 715.00p 721.00p 783127
31/01/2017 718.00p 722.00p 711.00p 717.50p 780979
30/01/2017 712.50p 718.50p 704.00p 711.00p 636757
27/01/2017 717.00p 717.06p 706.43p 713.50p 600336
26/01/2017 719.00p 719.00p 704.50p 712.00p 886702
25/01/2017 712.00p 714.50p 707.50p 714.00p 577678
24/01/2017 720.50p 720.50p 700.50p 704.00p 1352726
23/01/2017 713.50p 719.00p 705.00p 713.00p 539107
20/01/2017 724.50p 725.00p 708.83p 712.00p 982388
19/01/2017 722.50p 727.50p 715.50p 721.00p 1069704
18/01/2017 724.50p 727.00p 717.50p 720.00p 1222780
17/01/2017 725.50p 725.50p 711.45p 718.50p 1352816
16/01/2017 728.50p 728.50p 722.00p 722.00p 721796
13/01/2017 728.50p 729.00p 721.50p 728.50p 694389
12/01/2017 726.00p 729.50p 714.50p 721.00p 818901
11/01/2017 729.50p 737.50p 723.50p 729.00p 888109
10/01/2017 722.50p 726.00p 717.50p 726.00p 978858
09/01/2017 718.50p 720.50p 711.50p 719.00p 574716
06/01/2017 720.00p 721.40p 706.50p 714.50p 632333
05/01/2017 706.00p 720.16p 706.00p 716.50p 868590
04/01/2017 708.50p 710.50p 700.50p 703.50p 755367
03/01/2017 710.00p 714.00p 701.50p 709.00p 966780
30/12/2016 700.00p 705.50p 699.36p 702.00p 241866
29/12/2016 703.00p 710.50p 699.50p 703.50p 653791
28/12/2016 683.00p 707.50p 680.50p 704.50p 1016855
23/12/2016 685.00p 696.00p 681.16p 684.50p 689954
22/12/2016 648.50p 694.50p 648.50p 692.00p 1857006
21/12/2016 640.00p 647.00p 636.50p 642.00p 997931
20/12/2016 642.00p 646.00p 637.50p 641.50p 1425349

*Close Price adjusted for both dividends and splits