Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/01/2013 447.40p 452.90p 443.70p 448.70p 476959
07/01/2013 447.40p 451.10p 445.10p 449.10p 602021
04/01/2013 444.00p 453.70p 440.00p 447.80p 846823
03/01/2013 441.00p 445.10p 439.40p 444.00p 429739
02/01/2013 439.20p 445.70p 435.60p 441.10p 747538
31/12/2012 428.40p 434.20p 426.30p 430.90p 124718
28/12/2012 432.90p 435.80p 427.10p 428.80p 310037
27/12/2012 436.80p 441.20p 431.70p 431.70p 436623
24/12/2012 435.00p 438.70p 426.11p 437.70p 43007
21/12/2012 437.30p 437.30p 431.90p 432.90p 968721
20/12/2012 438.90p 441.50p 437.50p 438.30p 613605
19/12/2012 439.80p 440.40p 437.40p 439.70p 744165
18/12/2012 440.30p 442.50p 438.80p 438.80p 821537
17/12/2012 443.30p 443.30p 436.70p 438.60p 434578
14/12/2012 437.40p 439.60p 436.50p 438.00p 685284
13/12/2012 446.70p 447.00p 434.80p 437.00p 1121434
12/12/2012 446.80p 452.10p 444.62p 446.40p 961807
11/12/2012 441.00p 446.10p 436.61p 446.10p 633719
10/12/2012 435.60p 436.50p 431.18p 436.50p 423678
07/12/2012 436.40p 441.00p 433.50p 435.60p 437204
06/12/2012 431.70p 437.00p 430.70p 436.00p 704815
05/12/2012 433.40p 437.00p 429.12p 430.50p 533737
04/12/2012 428.80p 430.84p 427.40p 430.80p 428993
03/12/2012 429.00p 433.90p 425.71p 429.10p 539243
30/11/2012 421.50p 430.90p 421.50p 427.60p 766469
29/11/2012 420.50p 426.00p 419.30p 421.00p 1165236
28/11/2012 422.10p 423.90p 418.20p 420.00p 1288042
27/11/2012 419.50p 424.80p 415.11p 423.60p 778067
26/11/2012 419.50p 420.30p 413.58p 417.70p 570751
23/11/2012 413.20p 421.40p 413.20p 420.60p 693068
22/11/2012 412.20p 414.70p 409.30p 414.70p 569308
21/11/2012 411.00p 412.80p 409.00p 410.70p 383329
20/11/2012 409.20p 413.20p 407.20p 412.30p 649579
19/11/2012 401.10p 411.90p 398.10p 411.80p 987538
16/11/2012 400.00p 401.20p 397.80p 398.50p 599535
15/11/2012 396.90p 400.90p 395.30p 400.70p 825989
14/11/2012 402.60p 402.70p 399.90p 400.10p 525564
13/11/2012 398.70p 404.00p 398.20p 403.40p 975570
12/11/2012 402.10p 403.90p 400.80p 402.20p 557551
09/11/2012 400.10p 403.70p 399.50p 402.10p 778537
08/11/2012 409.20p 409.20p 402.20p 402.20p 634001
07/11/2012 409.20p 411.30p 406.30p 406.60p 987139
06/11/2012 402.70p 409.60p 401.67p 408.00p 1045572
05/11/2012 405.20p 405.20p 400.10p 402.80p 577107
02/11/2012 405.90p 410.00p 405.19p 405.50p 2076866
01/11/2012 403.00p 407.60p 400.40p 407.00p 1293484
31/10/2012 397.60p 404.90p 397.00p 402.00p 1494464
30/10/2012 393.00p 397.60p 391.90p 397.60p 802198
29/10/2012 395.80p 395.80p 387.20p 391.60p 683013
26/10/2012 388.60p 397.10p 387.00p 396.10p 967314
25/10/2012 385.00p 392.40p 382.30p 391.40p 2214414
24/10/2012 383.00p 385.95p 376.05p 382.70p 1507107
23/10/2012 385.20p 386.70p 379.30p 380.80p 879293
22/10/2012 384.80p 386.50p 381.70p 385.10p 685534
19/10/2012 384.00p 385.90p 382.50p 384.90p 804550
18/10/2012 377.10p 384.50p 376.20p 384.50p 1396897
17/10/2012 357.80p 377.44p 357.80p 377.40p 2419365
16/10/2012 358.10p 359.90p 352.90p 356.60p 1347015
15/10/2012 354.30p 360.10p 354.30p 357.80p 586620
12/10/2012 358.20p 359.30p 354.70p 356.50p 1036100
11/10/2012 354.00p 360.30p 354.00p 358.90p 1310535
10/10/2012 362.10p 363.40p 352.40p 353.30p 1960919
09/10/2012 366.30p 367.60p 360.50p 363.00p 927240
08/10/2012 365.70p 366.70p 363.70p 365.00p 898317
05/10/2012 365.80p 370.30p 364.60p 368.70p 1018893
04/10/2012 361.70p 367.30p 360.60p 365.10p 1196068
03/10/2012 355.10p 362.40p 353.00p 359.30p 1061557
02/10/2012 354.20p 358.50p 351.20p 355.10p 2008432
01/10/2012 360.90p 363.00p 356.30p 356.30p 1585408
28/09/2012 361.20p 365.44p 358.40p 359.60p 1058164
27/09/2012 363.60p 364.40p 358.50p 359.70p 677888
26/09/2012 369.30p 371.60p 359.80p 361.80p 1152211
25/09/2012 370.20p 373.30p 369.90p 373.30p 666447
24/09/2012 370.90p 371.60p 367.90p 370.10p 630610
21/09/2012 374.00p 377.40p 370.60p 373.00p 1354087
20/09/2012 373.40p 374.30p 367.30p 372.00p 983900
19/09/2012 378.10p 381.60p 373.70p 376.50p 2036132
18/09/2012 393.50p 393.50p 375.60p 376.80p 2042920
17/09/2012 392.40p 397.40p 390.00p 394.30p 899857
14/09/2012 392.80p 400.50p 389.60p 394.90p 950237
13/09/2012 387.00p 387.80p 381.00p 383.60p 1118361
12/09/2012 385.20p 389.80p 384.10p 387.00p 1060644
11/09/2012 385.20p 387.20p 382.50p 385.30p 572329
10/09/2012 384.90p 388.50p 384.90p 388.40p 578438
07/09/2012 376.80p 389.50p 374.80p 387.00p 1112835
06/09/2012 367.20p 377.10p 365.00p 375.80p 668732
05/09/2012 366.80p 366.80p 362.30p 364.40p 854679
04/09/2012 368.40p 369.90p 365.80p 367.10p 650370
03/09/2012 365.60p 370.70p 363.83p 367.50p 728561
31/08/2012 365.50p 370.80p 363.80p 368.50p 845064
30/08/2012 375.00p 376.10p 365.10p 365.10p 868499
29/08/2012 380.00p 386.20p 378.00p 380.60p 464423
28/08/2012 385.30p 385.30p 376.50p 379.60p 688121
24/08/2012 383.50p 386.00p 380.40p 384.20p 444996
23/08/2012 389.70p 391.00p 385.90p 387.50p 433019
22/08/2012 389.50p 389.50p 383.30p 386.80p 528398
21/08/2012 388.00p 394.70p 386.03p 393.20p 576128
20/08/2012 393.10p 393.90p 386.58p 387.50p 728941
17/08/2012 389.60p 394.40p 387.90p 392.50p 540859
16/08/2012 386.40p 387.70p 384.00p 387.10p 493844
15/08/2012 385.60p 386.60p 381.10p 385.30p 705305
14/08/2012 389.30p 389.30p 384.20p 386.30p 729152
13/08/2012 383.50p 389.30p 382.30p 387.00p 630572
10/08/2012 385.20p 387.45p 380.78p 383.60p 778449
09/08/2012 390.80p 393.70p 386.10p 387.30p 979091
08/08/2012 391.00p 391.70p 385.60p 390.00p 924675
07/08/2012 391.80p 395.23p 389.70p 393.90p 937125
06/08/2012 385.90p 392.60p 385.90p 391.50p 1025151
03/08/2012 372.80p 386.30p 372.80p 385.20p 1112118
02/08/2012 383.50p 383.50p 367.70p 372.10p 1365207
01/08/2012 375.40p 380.90p 374.61p 378.90p 1233658
31/07/2012 394.20p 394.20p 373.90p 376.70p 2406985
30/07/2012 390.00p 392.06p 383.90p 388.80p 895742
27/07/2012 382.90p 389.30p 377.20p 387.10p 915638
26/07/2012 366.80p 379.70p 366.20p 377.40p 1043474
25/07/2012 359.70p 373.00p 359.70p 367.20p 1134957
24/07/2012 361.50p 363.90p 356.50p 361.50p 812915
23/07/2012 368.90p 368.90p 355.50p 360.40p 703898
20/07/2012 374.70p 375.80p 364.90p 368.40p 896725
19/07/2012 371.00p 376.70p 368.90p 375.10p 676485
18/07/2012 361.50p 371.30p 359.20p 370.50p 1037333
17/07/2012 359.10p 361.60p 357.20p 359.00p 1141053
16/07/2012 353.20p 358.30p 351.00p 357.70p 492547
13/07/2012 346.90p 354.60p 345.84p 353.20p 938724
12/07/2012 345.10p 351.70p 342.90p 344.70p 1336267
11/07/2012 353.20p 355.30p 344.20p 346.50p 1406638
10/07/2012 350.80p 359.00p 349.60p 356.30p 878258
09/07/2012 347.60p 350.00p 344.60p 350.00p 1054783
06/07/2012 349.90p 352.60p 346.00p 348.60p 1543405
05/07/2012 358.20p 359.10p 350.20p 353.00p 1058753
04/07/2012 353.90p 358.70p 348.00p 357.40p 1268615
03/07/2012 343.90p 349.50p 342.90p 349.50p 877926
02/07/2012 333.60p 343.50p 331.50p 343.50p 1645490
29/06/2012 331.30p 333.20p 327.80p 330.60p 2565227
28/06/2012 326.90p 327.30p 316.50p 321.00p 1660102
27/06/2012 333.80p 338.80p 324.90p 325.20p 3043809
26/06/2012 335.00p 335.20p 329.70p 331.00p 1127877
25/06/2012 340.00p 340.40p 334.50p 334.60p 885681
22/06/2012 344.90p 347.40p 340.30p 340.30p 948622
21/06/2012 352.60p 356.00p 349.10p 350.70p 918094
20/06/2012 341.50p 352.80p 340.70p 352.20p 1450440
19/06/2012 332.50p 343.50p 331.80p 343.20p 1223351
18/06/2012 335.20p 337.00p 326.90p 331.30p 701118
15/06/2012 320.70p 331.00p 320.30p 330.00p 2332202
14/06/2012 315.40p 321.00p 313.50p 319.90p 1001314
13/06/2012 319.50p 323.80p 311.80p 316.60p 1066091
12/06/2012 320.20p 323.50p 317.50p 319.60p 1091308
11/06/2012 331.00p 334.70p 321.80p 322.50p 980481
08/06/2012 321.70p 326.90p 314.30p 325.10p 1188428
07/06/2012 316.30p 326.70p 314.10p 324.80p 1563036
06/06/2012 307.50p 315.70p 305.90p 315.70p 1243614
01/06/2012 312.60p 312.80p 303.50p 305.20p 1596188
31/05/2012 314.40p 316.50p 310.90p 313.80p 1331315
30/05/2012 320.30p 320.60p 313.50p 313.50p 1002327
29/05/2012 319.20p 323.80p 316.50p 322.40p 1506386
28/05/2012 320.50p 320.70p 314.80p 315.50p 986666
25/05/2012 320.40p 321.60p 313.30p 316.40p 1726245
24/05/2012 323.00p 323.00p 315.20p 319.40p 1357488
23/05/2012 328.50p 329.17p 317.60p 318.60p 1509264
22/05/2012 323.40p 331.20p 323.30p 330.70p 1471872
21/05/2012 313.40p 323.50p 310.00p 323.30p 1420641
18/05/2012 319.40p 321.10p 312.20p 312.20p 988419
17/05/2012 331.40p 332.50p 320.30p 321.40p 1223851
16/05/2012 330.60p 333.80p 323.80p 330.10p 1484681
15/05/2012 347.20p 351.00p 338.60p 340.10p 1463933
14/05/2012 356.00p 356.00p 342.70p 344.60p 1286900
11/05/2012 353.90p 358.62p 348.50p 358.60p 1568857
10/05/2012 352.00p 358.00p 347.60p 354.10p 1546277
09/05/2012 348.40p 348.40p 338.70p 344.60p 1637886
08/05/2012 359.50p 359.50p 345.10p 345.10p 1639966
04/05/2012 372.50p 374.80p 356.20p 358.70p 1531646
03/05/2012 372.30p 375.00p 370.90p 373.00p 1074641
02/05/2012 373.70p 376.80p 369.90p 371.60p 1873260
01/05/2012 363.80p 370.20p 363.80p 370.00p 897707
30/04/2012 369.40p 370.00p 364.80p 365.90p 1022205
27/04/2012 358.70p 370.20p 357.90p 368.60p 1896453
26/04/2012 358.90p 365.10p 358.40p 361.10p 1484720
25/04/2012 351.70p 361.90p 351.50p 358.30p 1547173
24/04/2012 346.40p 350.30p 341.00p 349.70p 1765757
23/04/2012 355.20p 356.10p 342.30p 343.20p 1121155
20/04/2012 362.00p 364.25p 355.31p 357.90p 1809199
19/04/2012 370.20p 377.00p 361.60p 361.60p 1581260
18/04/2012 368.40p 372.70p 366.10p 369.40p 2416884
17/04/2012 358.00p 370.90p 358.00p 370.00p 1678688
16/04/2012 359.90p 366.10p 357.40p 359.20p 1287946
13/04/2012 368.70p 369.50p 358.40p 361.40p 1257909
12/04/2012 360.60p 369.70p 360.40p 368.80p 1532453
11/04/2012 353.70p 362.30p 352.50p 360.40p 1577302
10/04/2012 363.50p 366.06p 354.30p 354.30p 1333217
05/04/2012 362.90p 371.90p 362.60p 368.80p 1679222
04/04/2012 376.30p 377.80p 360.10p 361.50p 1946526
03/04/2012 378.80p 381.10p 375.50p 379.40p 1379899
02/04/2012 376.50p 378.30p 370.70p 376.50p 1226896
30/03/2012 374.70p 380.80p 372.00p 376.20p 1380135
29/03/2012 380.10p 384.20p 369.40p 372.60p 2064017
28/03/2012 388.70p 392.20p 381.40p 385.10p 978178
27/03/2012 389.90p 396.00p 386.80p 390.30p 2431126
26/03/2012 378.60p 387.30p 378.60p 385.50p 1867646
23/03/2012 377.80p 383.80p 370.00p 378.20p 1261819
22/03/2012 384.80p 386.00p 374.10p 377.20p 945571

*Close Price adjusted for both dividends and splits