Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2016 644.00p 648.70p 639.00p 639.50p 508851
16/12/2016 645.50p 647.50p 635.00p 641.00p 1430254
15/12/2016 637.00p 649.50p 629.50p 645.00p 1767236
14/12/2016 648.50p 648.50p 632.50p 642.00p 2103315
13/12/2016 634.50p 649.00p 634.50p 649.00p 1181247
12/12/2016 642.50p 646.50p 631.50p 637.00p 1512193
09/12/2016 642.00p 648.00p 633.50p 643.50p 1209351
08/12/2016 623.50p 640.50p 620.50p 639.00p 1648095
07/12/2016 606.00p 621.00p 604.00p 620.00p 1214704
06/12/2016 593.00p 598.50p 589.00p 598.00p 946591
05/12/2016 587.00p 595.50p 587.00p 590.50p 699012
02/12/2016 594.50p 596.50p 587.00p 591.00p 1321744
01/12/2016 605.50p 608.00p 597.75p 600.00p 697720
30/11/2016 608.50p 612.00p 606.00p 608.50p 679732
29/11/2016 603.50p 612.50p 603.50p 611.00p 932123
28/11/2016 605.50p 612.00p 604.00p 605.50p 741118
25/11/2016 614.50p 617.50p 611.00p 612.50p 370355
24/11/2016 615.00p 630.00p 615.00p 615.00p 354892
23/11/2016 625.50p 631.50p 613.50p 615.50p 1038857
22/11/2016 626.50p 630.50p 623.00p 627.00p 718516
21/11/2016 642.50p 644.00p 623.59p 628.50p 764259
18/11/2016 643.00p 649.50p 636.50p 642.00p 820678
17/11/2016 634.00p 645.50p 634.00p 645.50p 596374
16/11/2016 644.00p 649.50p 635.00p 638.50p 798213
15/11/2016 646.00p 655.00p 641.00p 645.00p 535387
14/11/2016 645.00p 653.00p 638.50p 640.00p 514747
11/11/2016 645.50p 649.50p 637.50p 639.00p 599715
10/11/2016 644.00p 663.00p 644.00p 646.50p 1038326
09/11/2016 627.00p 646.00p 622.50p 642.50p 611440
08/11/2016 643.00p 648.50p 641.00p 642.50p 1273031
07/11/2016 642.00p 649.00p 636.50p 644.50p 541219
04/11/2016 649.50p 659.50p 637.00p 637.50p 740149
03/11/2016 649.00p 659.00p 646.50p 651.50p 1119598
02/11/2016 652.50p 654.00p 645.50p 646.50p 934310
01/11/2016 650.50p 658.00p 641.00p 654.50p 1120488
31/10/2016 645.50p 654.50p 645.50p 650.50p 889198
28/10/2016 644.50p 662.50p 638.50p 660.00p 1122608
27/10/2016 642.00p 645.00p 623.00p 643.50p 1961196
26/10/2016 645.50p 647.00p 639.00p 643.50p 1781982
25/10/2016 645.50p 647.00p 636.00p 642.50p 1311544
24/10/2016 653.50p 661.00p 646.50p 647.00p 1093047
21/10/2016 661.00p 661.50p 652.50p 653.50p 1205629
20/10/2016 666.50p 670.50p 661.50p 662.50p 769756
19/10/2016 671.50p 671.50p 659.50p 670.00p 831307
18/10/2016 671.50p 674.00p 663.50p 667.50p 1451518
17/10/2016 678.50p 679.75p 665.00p 666.00p 681902
14/10/2016 676.50p 683.00p 672.00p 681.00p 965658
13/10/2016 682.00p 682.50p 670.50p 672.00p 906797
12/10/2016 687.50p 688.00p 680.00p 683.50p 755897
11/10/2016 678.50p 688.50p 663.50p 685.00p 738243
10/10/2016 679.50p 685.00p 671.00p 675.50p 906557
07/10/2016 668.50p 680.00p 665.50p 676.00p 1781332
06/10/2016 667.00p 673.50p 658.29p 671.00p 1018002
05/10/2016 673.50p 675.00p 665.53p 667.50p 1130029
04/10/2016 670.00p 681.00p 667.50p 673.50p 1607862
03/10/2016 658.00p 672.00p 655.50p 669.00p 837072
30/09/2016 652.50p 660.50p 646.00p 658.50p 1856588
29/09/2016 664.00p 666.00p 651.00p 662.50p 963926
28/09/2016 640.00p 661.00p 637.08p 658.50p 1251694
27/09/2016 656.50p 657.47p 634.00p 637.00p 1535705
26/09/2016 668.50p 668.50p 652.00p 657.50p 879020
23/09/2016 669.00p 670.50p 663.00p 668.00p 687025
22/09/2016 673.00p 674.50p 662.82p 666.50p 999917
21/09/2016 676.00p 677.50p 670.00p 672.50p 709698
20/09/2016 674.00p 676.50p 669.50p 670.50p 616447
19/09/2016 676.50p 677.50p 669.50p 671.50p 615955
16/09/2016 676.00p 679.00p 669.00p 674.00p 2040243
15/09/2016 661.50p 674.00p 661.50p 673.00p 911626
14/09/2016 677.00p 677.50p 669.00p 673.50p 990647
13/09/2016 671.00p 679.50p 671.00p 673.50p 879409
12/09/2016 671.50p 675.00p 660.00p 671.00p 730265
09/09/2016 699.50p 700.00p 675.50p 679.50p 1541072
08/09/2016 709.50p 716.50p 702.00p 712.00p 581177
07/09/2016 715.00p 718.50p 710.00p 713.50p 589982
06/09/2016 711.00p 719.00p 710.50p 716.00p 490559
05/09/2016 718.50p 718.50p 706.00p 711.00p 534429
02/09/2016 710.50p 716.50p 701.50p 714.50p 763069
01/09/2016 700.50p 708.50p 697.86p 704.00p 683533
31/08/2016 706.00p 708.50p 701.00p 701.50p 551734
30/08/2016 707.00p 709.00p 701.50p 705.00p 850179
26/08/2016 706.00p 711.50p 695.50p 705.50p 647117
25/08/2016 716.50p 716.50p 706.00p 708.00p 751482
24/08/2016 718.00p 725.50p 714.50p 721.00p 499417
23/08/2016 720.00p 728.00p 713.00p 719.50p 642285
22/08/2016 712.00p 719.00p 698.37p 715.00p 655292
19/08/2016 717.00p 717.00p 708.50p 713.50p 471580
18/08/2016 711.00p 722.50p 710.50p 714.00p 822620
17/08/2016 715.50p 718.00p 708.00p 710.50p 831983
16/08/2016 716.50p 720.00p 710.06p 713.50p 863031
15/08/2016 723.00p 723.00p 714.00p 717.00p 545992
12/08/2016 713.50p 723.50p 713.50p 716.50p 873443
11/08/2016 707.50p 714.00p 707.50p 714.00p 855951
10/08/2016 698.00p 713.00p 698.00p 709.50p 728015
09/08/2016 703.00p 711.50p 701.00p 705.00p 764762
08/08/2016 707.50p 711.00p 700.00p 707.50p 1091111
05/08/2016 684.00p 704.50p 678.00p 700.50p 1138908
04/08/2016 668.50p 686.00p 665.50p 684.00p 1139874
03/08/2016 677.50p 681.00p 667.50p 675.00p 830304
02/08/2016 676.00p 681.00p 663.00p 677.00p 1078561
01/08/2016 680.50p 684.00p 668.82p 675.50p 858170
29/07/2016 667.00p 682.50p 667.00p 674.00p 1556686
28/07/2016 735.00p 735.00p 668.00p 668.00p 1789462
27/07/2016 705.00p 722.00p 705.00p 719.50p 541790
26/07/2016 712.00p 713.00p 701.50p 701.50p 648452
25/07/2016 702.00p 712.00p 697.50p 712.00p 461354
22/07/2016 701.50p 705.00p 695.00p 698.50p 513248
21/07/2016 704.50p 704.50p 691.50p 700.00p 475079
20/07/2016 697.00p 707.26p 689.50p 700.50p 673261
19/07/2016 700.00p 703.00p 692.00p 695.00p 693987
18/07/2016 701.50p 704.50p 693.50p 698.50p 522543
15/07/2016 690.00p 696.50p 688.00p 695.50p 459893
14/07/2016 705.00p 706.00p 692.00p 694.50p 949228
13/07/2016 698.00p 709.50p 694.00p 697.00p 1275971
12/07/2016 690.00p 714.50p 690.00p 703.50p 1303646
11/07/2016 691.50p 695.50p 683.00p 687.50p 1064183
08/07/2016 650.00p 694.50p 650.00p 687.00p 1394783
07/07/2016 632.00p 649.50p 628.00p 642.00p 769885
06/07/2016 624.50p 631.50p 612.50p 627.00p 1287843
05/07/2016 639.50p 642.00p 614.50p 627.50p 1233520
04/07/2016 640.00p 649.00p 629.00p 634.50p 1297460
01/07/2016 631.50p 642.00p 617.00p 639.00p 827602
30/06/2016 617.00p 629.00p 603.00p 628.00p 1107191
29/06/2016 617.00p 633.00p 613.00p 631.50p 1159119
28/06/2016 605.00p 617.00p 595.00p 609.50p 1514561
27/06/2016 617.50p 622.50p 574.00p 581.00p 1630662
24/06/2016 603.00p 643.00p 585.00p 628.00p 1854820
23/06/2016 669.00p 693.50p 669.00p 681.50p 718579
22/06/2016 659.50p 670.50p 652.00p 664.50p 822617
21/06/2016 669.00p 669.00p 654.00p 660.50p 671283
20/06/2016 642.50p 667.32p 642.50p 666.00p 799694
17/06/2016 631.00p 644.00p 629.50p 635.00p 1571973
16/06/2016 639.50p 654.50p 631.00p 631.00p 1166569
15/06/2016 646.00p 651.00p 639.50p 648.00p 698192
14/06/2016 650.50p 653.61p 636.50p 642.50p 551714
13/06/2016 655.50p 664.00p 651.00p 651.00p 583182
10/06/2016 672.50p 675.00p 664.50p 664.50p 730427
09/06/2016 675.50p 678.00p 669.00p 677.00p 641931
08/06/2016 683.00p 688.00p 671.50p 676.00p 703807
07/06/2016 681.50p 688.00p 680.00p 687.50p 609244
06/06/2016 674.00p 684.00p 672.00p 682.00p 649097
03/06/2016 678.50p 683.50p 673.00p 675.50p 670066
02/06/2016 677.50p 681.50p 674.50p 679.00p 855144
01/06/2016 683.00p 683.00p 671.50p 676.00p 715153
31/05/2016 698.00p 707.50p 680.50p 681.00p 1027858
27/05/2016 695.50p 699.50p 685.00p 695.50p 740707
26/05/2016 711.00p 723.81p 684.00p 691.00p 1276208
25/05/2016 734.00p 734.00p 713.00p 713.00p 785936
24/05/2016 720.50p 729.00p 720.50p 725.50p 799853
23/05/2016 723.00p 732.50p 716.00p 724.50p 815468
20/05/2016 720.00p 724.50p 714.83p 721.00p 776120
19/05/2016 701.00p 718.00p 701.00p 712.50p 980358
18/05/2016 703.50p 707.50p 699.50p 705.50p 621385
17/05/2016 708.00p 711.50p 704.00p 707.50p 996223
16/05/2016 688.00p 704.00p 686.50p 702.00p 712427
13/05/2016 669.50p 688.50p 664.50p 687.00p 1123570
12/05/2016 680.50p 682.00p 669.00p 669.00p 922566
11/05/2016 682.50p 692.00p 682.50p 684.50p 797570
10/05/2016 685.50p 689.50p 682.00p 685.00p 613929
09/05/2016 682.50p 686.00p 678.50p 682.50p 960578
06/05/2016 668.00p 687.50p 664.59p 680.00p 1069043
05/05/2016 678.00p 682.50p 667.50p 668.50p 907583
04/05/2016 678.50p 682.00p 674.50p 678.50p 766271
03/05/2016 680.00p 682.53p 674.50p 677.00p 661306
29/04/2016 685.00p 689.50p 677.50p 677.50p 672897
28/04/2016 688.50p 692.00p 683.50p 689.00p 730541
27/04/2016 683.00p 694.00p 683.00p 690.50p 688257
26/04/2016 690.00p 699.50p 686.50p 686.50p 585169
25/04/2016 685.50p 692.50p 683.00p 688.50p 481334
22/04/2016 693.50p 700.00p 684.00p 685.00p 665236
21/04/2016 695.00p 698.50p 694.50p 697.00p 621884
20/04/2016 692.50p 697.50p 689.50p 696.50p 791249
19/04/2016 694.50p 702.00p 694.00p 696.50p 640915
18/04/2016 708.00p 708.00p 694.50p 694.50p 610387
15/04/2016 713.00p 713.00p 704.00p 704.00p 816313
14/04/2016 722.00p 722.50p 705.00p 712.00p 1476157
13/04/2016 693.00p 729.00p 693.00p 716.50p 1437018
12/04/2016 685.00p 686.00p 678.00p 685.00p 853336
11/04/2016 684.50p 686.00p 677.50p 685.50p 1155747
08/04/2016 680.50p 685.50p 680.00p 683.00p 674310
07/04/2016 682.00p 684.50p 679.00p 680.50p 947905
06/04/2016 688.50p 688.50p 676.00p 681.50p 1310926
05/04/2016 694.00p 699.09p 683.00p 686.00p 850961
04/04/2016 703.00p 705.50p 693.34p 698.50p 702441
01/04/2016 714.00p 714.50p 689.50p 699.50p 1330173
31/03/2016 727.50p 727.50p 717.50p 723.50p 633569
30/03/2016 721.50p 727.50p 706.00p 725.50p 655889
29/03/2016 718.50p 719.50p 712.00p 716.50p 634872
24/03/2016 718.00p 721.00p 709.30p 712.50p 1053607
23/03/2016 724.50p 727.50p 720.00p 722.50p 560329
22/03/2016 727.00p 727.00p 715.50p 722.00p 1699304
21/03/2016 737.00p 743.00p 728.00p 729.50p 525642
18/03/2016 727.00p 741.50p 722.00p 741.50p 1614184
17/03/2016 727.00p 733.00p 715.50p 727.50p 840886
16/03/2016 724.00p 730.14p 713.50p 724.50p 1180439
15/03/2016 728.00p 742.00p 714.50p 725.00p 992600
14/03/2016 700.50p 712.50p 696.50p 710.00p 1007618
11/03/2016 709.00p 714.64p 694.00p 698.50p 1247486
10/03/2016 714.50p 720.50p 703.00p 703.00p 895441
09/03/2016 713.00p 721.50p 710.00p 713.50p 761371
08/03/2016 705.50p 717.50p 700.62p 714.00p 797506

*Close Price adjusted for both dividends and splits