Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2013 627.00p 632.00p 618.00p 618.00p 473981
21/10/2013 627.50p 634.50p 624.00p 629.00p 545859
18/10/2013 626.50p 631.50p 622.50p 628.00p 698037
17/10/2013 620.00p 629.00p 613.50p 622.50p 433327
16/10/2013 625.00p 626.00p 618.50p 623.00p 653379
15/10/2013 621.50p 623.50p 619.50p 622.00p 538419
14/10/2013 617.50p 619.00p 613.50p 617.50p 480736
11/10/2013 611.00p 620.00p 607.50p 618.00p 511123
10/10/2013 598.50p 608.00p 596.50p 608.00p 524440
09/10/2013 604.50p 605.00p 592.50p 596.00p 700817
08/10/2013 612.50p 613.50p 604.00p 604.50p 638340
07/10/2013 606.50p 615.00p 604.50p 612.00p 488995
04/10/2013 611.00p 620.50p 606.50p 612.50p 803513
03/10/2013 608.50p 615.50p 604.00p 610.50p 566654
02/10/2013 607.50p 614.00p 599.21p 607.00p 530130
01/10/2013 610.50p 616.27p 603.00p 606.00p 615710
30/09/2013 604.00p 610.50p 600.00p 610.50p 951342
27/09/2013 613.50p 619.50p 607.50p 610.00p 346994
26/09/2013 612.00p 616.00p 606.50p 611.00p 460835
25/09/2013 607.50p 618.00p 607.50p 612.00p 832443
24/09/2013 605.50p 612.50p 601.50p 610.50p 491525
23/09/2013 618.00p 618.00p 601.00p 602.00p 464474
20/09/2013 615.00p 627.50p 613.00p 614.50p 700208
19/09/2013 630.00p 639.00p 610.00p 615.00p 1004931
18/09/2013 616.00p 622.50p 603.50p 607.00p 637519
17/09/2013 627.50p 627.50p 616.50p 616.50p 579878
16/09/2013 629.50p 629.50p 617.85p 623.50p 557392
13/09/2013 617.00p 624.50p 615.00p 620.50p 572629
12/09/2013 630.50p 633.00p 613.50p 619.00p 627925
11/09/2013 630.50p 640.50p 624.50p 627.50p 729869
10/09/2013 615.50p 646.00p 612.00p 628.50p 1338874
09/09/2013 604.00p 616.00p 600.00p 612.00p 490702
06/09/2013 608.50p 616.50p 602.00p 606.00p 766021
05/09/2013 600.00p 615.50p 600.00p 611.00p 734129
04/09/2013 611.00p 617.80p 596.50p 603.00p 527060
03/09/2013 614.50p 620.00p 608.00p 610.50p 916425
02/09/2013 598.00p 614.50p 589.00p 613.00p 902502
30/08/2013 587.50p 601.50p 576.00p 589.00p 1212170
29/08/2013 594.00p 604.50p 594.00p 601.50p 602846
28/08/2013 602.00p 605.00p 588.00p 592.50p 3047412
27/08/2013 620.50p 624.50p 603.50p 605.00p 504406
23/08/2013 625.00p 629.50p 617.50p 624.00p 354730
22/08/2013 618.50p 627.00p 618.00p 625.00p 289415
21/08/2013 615.00p 618.50p 608.00p 615.00p 606065
20/08/2013 628.00p 633.50p 606.00p 612.00p 1017243
19/08/2013 637.50p 637.50p 622.55p 633.50p 558252
16/08/2013 620.00p 625.50p 619.00p 624.50p 640047
15/08/2013 628.00p 629.00p 615.50p 620.00p 1375021
14/08/2013 625.00p 636.00p 625.00p 628.00p 358335
13/08/2013 635.00p 637.48p 627.50p 630.00p 614601
12/08/2013 635.00p 646.50p 628.00p 631.50p 424599
09/08/2013 632.00p 640.00p 627.50p 635.00p 851152
08/08/2013 632.00p 637.50p 624.50p 628.50p 788475
07/08/2013 636.00p 638.50p 625.50p 630.00p 995242
06/08/2013 637.00p 641.00p 628.50p 633.00p 1064534
05/08/2013 652.50p 655.50p 632.00p 633.00p 1001670
02/08/2013 614.00p 654.50p 587.00p 645.00p 2949857
01/08/2013 573.00p 587.00p 568.50p 587.00p 928193
31/07/2013 565.00p 571.50p 560.00p 570.50p 612659
30/07/2013 562.00p 564.50p 558.00p 560.00p 709910
29/07/2013 558.50p 563.00p 554.50p 557.00p 289053
26/07/2013 562.50p 562.50p 553.00p 557.00p 679721
25/07/2013 557.00p 562.00p 553.50p 558.00p 545001
24/07/2013 556.00p 564.50p 555.00p 559.00p 440641
23/07/2013 555.00p 564.50p 553.00p 555.00p 662941
22/07/2013 559.00p 562.00p 552.00p 555.50p 369213
19/07/2013 557.50p 563.50p 552.00p 560.00p 416143
18/07/2013 553.00p 565.00p 553.00p 560.50p 414258
17/07/2013 558.50p 560.50p 545.00p 555.50p 895419
16/07/2013 536.00p 558.00p 534.50p 554.50p 1089936
15/07/2013 537.00p 540.50p 533.00p 536.50p 315154
12/07/2013 527.00p 536.00p 525.00p 535.00p 628887
11/07/2013 528.50p 533.00p 523.00p 527.00p 586496
10/07/2013 525.50p 528.00p 514.00p 523.00p 273525
09/07/2013 524.00p 529.00p 522.00p 525.00p 652613
08/07/2013 515.50p 528.00p 512.50p 522.00p 801715
05/07/2013 519.00p 524.00p 510.50p 512.50p 805619
04/07/2013 502.00p 521.00p 501.00p 518.00p 575367
03/07/2013 503.00p 503.00p 485.50p 500.00p 1270798
02/07/2013 516.50p 516.50p 497.10p 502.50p 747590
01/07/2013 504.00p 515.00p 501.00p 514.50p 568647
28/06/2013 505.50p 513.50p 493.92p 501.00p 815096
27/06/2013 493.00p 507.50p 487.70p 507.00p 1117718
26/06/2013 484.00p 493.00p 483.90p 490.20p 1281471
25/06/2013 454.80p 484.50p 454.80p 484.50p 1687674
24/06/2013 476.10p 479.20p 449.20p 458.60p 1876938
21/06/2013 516.00p 516.00p 466.50p 475.50p 4013169
20/06/2013 525.50p 531.50p 508.00p 513.50p 830372
19/06/2013 528.50p 534.50p 526.50p 531.50p 1122879
18/06/2013 525.50p 529.50p 522.00p 528.00p 580360
17/06/2013 526.50p 529.50p 522.50p 526.00p 251466
14/06/2013 514.00p 526.50p 510.00p 525.50p 1302022
13/06/2013 517.00p 522.00p 507.50p 510.00p 653595
12/06/2013 526.00p 527.50p 517.00p 522.00p 907726
11/06/2013 538.00p 540.00p 518.00p 524.00p 700638
10/06/2013 540.00p 543.00p 535.00p 538.00p 564483
07/06/2013 535.00p 540.50p 528.00p 539.00p 764164
06/06/2013 536.00p 541.50p 530.00p 533.50p 710904
05/06/2013 542.00p 545.00p 535.00p 539.50p 1437464
04/06/2013 552.50p 552.50p 542.88p 545.00p 601761
03/06/2013 545.50p 549.50p 542.00p 544.50p 687062
31/05/2013 557.50p 558.50p 545.00p 549.00p 1291605
30/05/2013 555.50p 564.50p 555.00p 558.50p 608106
29/05/2013 568.00p 572.00p 553.00p 558.00p 665147
28/05/2013 554.00p 577.00p 549.00p 572.00p 1031265
24/05/2013 548.50p 554.00p 545.38p 549.00p 685488
23/05/2013 550.00p 552.50p 540.00p 548.50p 1491069
22/05/2013 565.00p 572.50p 555.50p 558.50p 1255264
21/05/2013 567.50p 578.50p 561.00p 577.50p 941995
20/05/2013 566.00p 566.50p 557.50p 565.50p 758853
17/05/2013 562.00p 563.00p 551.50p 561.00p 899041
16/05/2013 527.00p 569.50p 526.65p 564.50p 2656928
15/05/2013 525.00p 528.22p 523.00p 526.50p 696145
14/05/2013 527.00p 527.50p 523.50p 525.50p 647306
13/05/2013 524.50p 527.19p 521.50p 527.00p 621501
10/05/2013 525.00p 526.00p 517.50p 525.50p 1088210
09/05/2013 523.50p 525.50p 518.50p 521.00p 694389
08/05/2013 517.00p 526.00p 516.50p 522.00p 874722
07/05/2013 515.00p 521.50p 512.50p 515.00p 626885
03/05/2013 512.00p 516.50p 509.00p 512.50p 862690
02/05/2013 501.50p 514.00p 500.50p 511.50p 1124035
01/05/2013 501.00p 509.50p 498.70p 502.50p 632989
30/04/2013 511.50p 514.50p 501.00p 501.00p 1236819
29/04/2013 508.50p 513.50p 506.00p 510.00p 1072143
26/04/2013 505.00p 506.50p 493.20p 506.50p 919060
25/04/2013 495.00p 506.50p 493.60p 506.50p 2109268
24/04/2013 496.30p 500.00p 488.20p 494.80p 1427687
23/04/2013 492.00p 500.00p 491.30p 499.00p 1725733
22/04/2013 500.00p 501.50p 491.90p 493.10p 1250750
19/04/2013 505.50p 505.50p 490.60p 498.00p 1072441
18/04/2013 500.00p 504.50p 496.20p 501.00p 930077
17/04/2013 507.00p 508.00p 495.00p 499.90p 979146
16/04/2013 507.00p 508.50p 496.00p 502.00p 1307691
15/04/2013 513.00p 514.50p 503.00p 508.50p 843800
12/04/2013 513.00p 514.50p 506.50p 513.00p 737542
11/04/2013 508.50p 519.00p 507.00p 513.50p 994480
10/04/2013 492.10p 514.00p 491.90p 510.50p 1103371
09/04/2013 494.40p 501.50p 489.50p 491.90p 997170
08/04/2013 489.90p 496.80p 489.20p 492.80p 1160866
05/04/2013 506.00p 506.00p 480.00p 489.20p 1141288
04/04/2013 501.50p 503.50p 496.70p 503.00p 1088619
03/04/2013 505.50p 509.20p 498.90p 500.00p 725458
02/04/2013 502.00p 512.00p 500.00p 507.00p 621034
28/03/2013 502.50p 511.00p 499.10p 502.50p 869624
27/03/2013 513.50p 516.50p 500.50p 502.00p 940940
26/03/2013 504.00p 513.00p 502.00p 512.50p 961280
25/03/2013 506.50p 510.00p 501.00p 503.00p 738490
22/03/2013 501.50p 510.50p 500.00p 504.00p 508980
21/03/2013 507.00p 507.50p 490.80p 504.00p 5709327
20/03/2013 506.50p 515.50p 505.50p 507.50p 499687
19/03/2013 510.50p 515.50p 505.00p 507.00p 729057
18/03/2013 502.50p 516.15p 502.50p 509.50p 843245
15/03/2013 512.00p 518.00p 503.00p 509.50p 1706510
14/03/2013 525.00p 528.00p 516.30p 517.50p 4853185
13/03/2013 522.00p 524.50p 515.50p 521.00p 999314
12/03/2013 525.00p 532.00p 502.64p 518.00p 1320732
11/03/2013 527.00p 530.00p 521.50p 530.00p 727678
08/03/2013 523.50p 533.00p 523.50p 530.00p 542030
07/03/2013 519.00p 524.00p 517.00p 524.00p 465135
06/03/2013 521.00p 523.50p 514.50p 518.00p 688663
05/03/2013 508.00p 518.00p 500.77p 516.00p 447866
04/03/2013 510.50p 513.50p 503.50p 507.00p 448448
01/03/2013 503.50p 510.00p 502.00p 508.00p 383389
28/02/2013 503.00p 507.00p 500.50p 505.50p 810572
27/02/2013 497.90p 502.50p 490.60p 500.50p 860839
26/02/2013 495.20p 507.00p 492.50p 497.20p 611323
25/02/2013 510.50p 511.00p 499.40p 507.00p 623788
22/02/2013 505.50p 511.15p 502.50p 507.50p 359933
21/02/2013 517.00p 518.50p 505.00p 505.00p 768978
20/02/2013 504.50p 528.00p 504.50p 517.50p 840556
19/02/2013 491.20p 508.00p 489.90p 504.50p 659794
18/02/2013 489.10p 492.52p 487.60p 489.90p 401208
15/02/2013 483.60p 492.20p 483.60p 489.50p 428605
14/02/2013 494.60p 499.30p 484.40p 484.50p 438666
13/02/2013 489.70p 500.50p 488.00p 495.70p 640671
12/02/2013 489.90p 495.40p 486.10p 488.00p 633622
11/02/2013 493.20p 493.20p 487.10p 490.80p 404525
08/02/2013 486.30p 492.60p 484.80p 492.00p 332885
07/02/2013 487.90p 492.30p 483.90p 485.50p 641646
06/02/2013 480.20p 491.90p 480.20p 486.50p 447004
05/02/2013 479.80p 485.50p 476.80p 479.60p 473879
04/02/2013 486.90p 489.10p 479.30p 479.50p 566000
01/02/2013 473.00p 488.00p 473.00p 485.60p 764298
31/01/2013 471.30p 475.80p 466.20p 473.30p 649632
30/01/2013 468.00p 473.90p 464.50p 471.50p 737154
29/01/2013 471.30p 475.70p 464.20p 464.70p 611168
28/01/2013 469.50p 472.60p 467.80p 470.00p 418319
25/01/2013 466.10p 475.50p 465.30p 469.40p 697289
24/01/2013 453.70p 467.80p 448.50p 466.70p 568757
23/01/2013 453.60p 454.72p 451.00p 453.70p 706167
22/01/2013 456.00p 456.91p 449.90p 453.70p 616734
21/01/2013 453.10p 456.90p 449.30p 456.90p 286285
18/01/2013 449.90p 453.56p 446.80p 452.80p 510925
17/01/2013 444.30p 448.10p 443.80p 447.80p 384434
16/01/2013 447.80p 447.80p 440.10p 443.80p 460019
15/01/2013 449.60p 453.00p 444.40p 448.00p 875252
14/01/2013 448.50p 452.00p 448.32p 449.40p 404003
11/01/2013 445.50p 447.94p 442.60p 447.90p 625713
10/01/2013 445.30p 451.50p 442.50p 445.00p 1154013
09/01/2013 450.70p 451.60p 443.10p 444.60p 524272

*Close Price adjusted for both dividends and splits