Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2011 385.00p 388.40p 382.70p 386.90p 718691
08/06/2011 387.90p 391.70p 384.60p 386.50p 995399
07/06/2011 388.60p 394.00p 386.20p 389.60p 1218527
06/06/2011 387.60p 393.40p 382.70p 388.50p 730749
03/06/2011 390.90p 394.00p 385.20p 389.80p 908697
02/06/2011 389.50p 394.00p 384.30p 389.70p 1146939
01/06/2011 392.40p 401.60p 390.70p 393.90p 1127117
31/05/2011 392.80p 398.40p 392.70p 393.20p 1232849
27/05/2011 388.50p 395.50p 388.50p 392.10p 1196023
26/05/2011 384.90p 389.70p 381.20p 385.70p 1554164
25/05/2011 380.30p 388.20p 379.80p 385.00p 1145725
24/05/2011 380.50p 387.10p 375.30p 383.70p 1021997
23/05/2011 388.10p 396.20p 376.20p 379.90p 1945155
20/05/2011 385.40p 401.10p 385.00p 391.90p 1473365
19/05/2011 378.80p 387.80p 378.30p 384.20p 1389827
18/05/2011 380.60p 385.30p 379.40p 380.00p 1571327
17/05/2011 381.40p 388.90p 376.50p 382.40p 1537141
16/05/2011 381.20p 384.30p 374.10p 381.20p 1705232
13/05/2011 374.60p 384.20p 372.20p 384.00p 1822113
12/05/2011 374.00p 377.10p 371.50p 373.50p 1750763
11/05/2011 372.80p 381.80p 371.49p 374.00p 2000717
10/05/2011 361.00p 375.20p 358.90p 371.50p 1796432
09/05/2011 354.90p 364.20p 352.20p 360.90p 2014132
06/05/2011 367.60p 367.60p 352.30p 356.80p 2074649
05/05/2011 373.60p 375.60p 365.50p 366.60p 1281599
04/05/2011 364.90p 377.40p 363.50p 373.20p 1722115
03/05/2011 365.00p 368.00p 357.60p 364.10p 1212932
28/04/2011 362.50p 365.80p 359.20p 364.40p 976290
27/04/2011 359.70p 361.90p 351.60p 360.80p 1506583
26/04/2011 365.00p 365.00p 353.20p 358.90p 1502907
21/04/2011 364.50p 372.60p 362.70p 365.60p 1092473
20/04/2011 357.90p 369.90p 355.69p 363.40p 1274349
19/04/2011 347.40p 359.60p 345.30p 353.70p 1296849
18/04/2011 350.40p 351.70p 342.40p 344.90p 1223537
15/04/2011 351.30p 354.30p 348.70p 350.90p 1158394
14/04/2011 347.00p 352.40p 346.60p 350.70p 1296482
13/04/2011 345.20p 350.70p 344.00p 347.40p 986366
12/04/2011 356.50p 357.24p 340.00p 343.80p 1727015
11/04/2011 359.30p 362.70p 355.50p 357.40p 1141608
08/04/2011 360.60p 367.10p 358.20p 359.50p 1398833
07/04/2011 368.40p 373.70p 356.80p 358.70p 1488534
06/04/2011 367.00p 378.20p 365.70p 369.30p 2406601
05/04/2011 358.00p 369.00p 357.28p 365.10p 1638523
04/04/2011 348.70p 363.30p 348.70p 362.70p 1833942
01/04/2011 349.80p 350.90p 343.30p 350.10p 1481070
31/03/2011 359.10p 359.10p 346.40p 346.40p 1869307
30/03/2011 363.50p 364.70p 355.70p 358.10p 1356557
29/03/2011 358.10p 363.00p 357.80p 360.90p 1515051
28/03/2011 357.80p 359.90p 355.00p 357.90p 939356
25/03/2011 362.80p 363.40p 356.50p 358.00p 1405495
24/03/2011 352.90p 362.80p 352.10p 360.90p 2808305
23/03/2011 347.50p 354.00p 345.70p 350.50p 1502759
22/03/2011 365.20p 369.00p 346.20p 349.90p 2989321
21/03/2011 361.00p 372.80p 359.90p 366.30p 1243561
18/03/2011 361.00p 363.50p 355.50p 356.40p 2321403
17/03/2011 357.30p 362.30p 356.40p 360.80p 2026013
16/03/2011 357.10p 365.50p 353.80p 355.10p 2244119
15/03/2011 357.10p 360.30p 342.00p 354.70p 2872706
14/03/2011 370.10p 376.00p 358.30p 366.80p 4381017
11/03/2011 374.70p 378.00p 371.00p 373.60p 1530717
10/03/2011 390.50p 390.50p 371.40p 376.90p 3466438
09/03/2011 397.90p 401.19p 391.78p 393.20p 1808157
08/03/2011 394.90p 405.01p 382.50p 393.60p 3792128
07/03/2011 396.50p 400.00p 390.68p 391.50p 4235434
04/03/2011 405.20p 410.90p 395.80p 396.40p 1951219
03/03/2011 385.50p 406.90p 384.30p 403.00p 2289777
02/03/2011 378.40p 385.70p 374.90p 383.00p 1386404
01/03/2011 389.70p 396.20p 378.50p 382.20p 1372057
28/02/2011 386.60p 389.40p 380.90p 388.20p 1438804
25/02/2011 382.40p 394.00p 382.40p 386.60p 683988
24/02/2011 388.50p 388.50p 375.90p 379.90p 2096777
23/02/2011 395.00p 400.10p 389.70p 390.60p 1875712
22/02/2011 393.20p 398.60p 384.50p 397.40p 1115934
21/02/2011 405.00p 405.00p 392.40p 394.50p 997194
18/02/2011 410.10p 411.70p 397.20p 405.10p 1727728
17/02/2011 412.90p 415.50p 409.20p 410.00p 2057109
16/02/2011 384.20p 419.60p 384.20p 414.00p 2389732
15/02/2011 385.00p 394.60p 385.00p 389.00p 1049424
14/02/2011 388.60p 394.40p 383.90p 387.00p 695982
11/02/2011 391.90p 393.30p 387.60p 390.80p 1652521
10/02/2011 400.40p 400.50p 388.10p 391.20p 2413610
09/02/2011 405.80p 412.30p 401.50p 401.50p 1904035
08/02/2011 387.00p 412.00p 383.65p 410.90p 3459287
07/02/2011 379.00p 388.60p 379.00p 386.30p 1397212
04/02/2011 379.70p 383.40p 373.10p 380.10p 1929626
03/02/2011 378.70p 381.90p 374.00p 377.80p 1496904
02/02/2011 381.10p 384.88p 376.50p 378.40p 778167
01/02/2011 374.00p 381.20p 370.60p 381.00p 1336430
31/01/2011 381.80p 381.80p 369.00p 371.90p 1633099
28/01/2011 386.90p 387.80p 380.90p 382.60p 780589
27/01/2011 385.90p 397.20p 385.20p 387.00p 1833989
26/01/2011 383.40p 388.30p 378.70p 386.50p 2122804
25/01/2011 388.00p 390.10p 381.50p 382.70p 1194193
24/01/2011 378.40p 392.00p 378.10p 386.70p 2054043
21/01/2011 382.40p 383.90p 378.00p 379.00p 1028410
20/01/2011 387.80p 389.00p 380.70p 381.90p 1111260
19/01/2011 395.20p 398.50p 387.70p 387.80p 852033
18/01/2011 395.90p 396.30p 390.00p 394.80p 922419
17/01/2011 388.10p 399.40p 387.30p 393.40p 1743030
14/01/2011 382.40p 390.50p 381.00p 386.40p 1278796
13/01/2011 381.90p 385.30p 376.70p 382.30p 1143547
12/01/2011 392.00p 392.00p 378.10p 380.90p 1688837
11/01/2011 389.80p 395.60p 387.16p 390.00p 1993090
10/01/2011 389.30p 391.70p 382.40p 386.30p 1165242
07/01/2011 378.80p 394.00p 376.90p 391.10p 1841645
06/01/2011 379.60p 382.90p 372.50p 380.00p 1440243
05/01/2011 369.20p 380.10p 364.80p 379.60p 1769008
04/01/2011 360.00p 376.50p 359.50p 369.90p 1405727
31/12/2010 355.60p 356.60p 352.30p 356.60p 126600
30/12/2010 358.00p 360.30p 350.20p 352.50p 427945
29/12/2010 351.30p 359.50p 351.30p 359.10p 376622
24/12/2010 359.20p 360.80p 354.40p 354.40p 97336
23/12/2010 356.40p 362.40p 356.40p 361.40p 543104
22/12/2010 352.10p 358.90p 351.70p 354.40p 605174
21/12/2010 351.00p 353.90p 347.40p 352.30p 924078
20/12/2010 349.00p 357.80p 349.00p 350.80p 1232342
17/12/2010 347.50p 356.10p 343.00p 351.10p 1734757
16/12/2010 339.20p 348.50p 339.20p 345.10p 1405493
15/12/2010 345.50p 349.00p 335.80p 341.30p 1989786
14/12/2010 349.30p 349.30p 339.10p 345.20p 1483742
13/12/2010 352.70p 355.10p 343.40p 347.50p 1191549
10/12/2010 353.10p 357.60p 350.20p 350.70p 3089314
09/12/2010 369.80p 373.50p 349.55p 352.70p 1149183
08/12/2010 361.80p 371.10p 361.20p 368.10p 2041308
07/12/2010 361.30p 366.70p 352.80p 364.90p 2475734
06/12/2010 348.20p 356.84p 347.22p 352.30p 1076361
03/12/2010 345.00p 350.30p 343.50p 346.70p 946340
02/12/2010 335.50p 350.70p 331.70p 346.00p 1696408
01/12/2010 327.90p 335.70p 322.60p 335.50p 1311884
30/11/2010 331.70p 333.60p 322.40p 324.40p 1802753
29/11/2010 339.20p 341.40p 328.40p 330.10p 1367334
26/11/2010 333.30p 340.00p 331.70p 337.90p 791979
25/11/2010 339.20p 341.40p 330.20p 337.00p 1256525
24/11/2010 334.70p 340.90p 327.00p 339.90p 733322
23/11/2010 332.00p 338.90p 329.00p 332.00p 710664
22/11/2010 341.40p 345.00p 336.00p 337.70p 665880
19/11/2010 340.20p 342.80p 337.90p 340.00p 1649063
18/11/2010 332.60p 344.50p 332.60p 341.10p 1241121
17/11/2010 333.00p 333.50p 324.71p 331.20p 1049561
16/11/2010 337.70p 342.20p 333.31p 334.50p 1232561
15/11/2010 327.90p 338.70p 324.80p 337.20p 827365
12/11/2010 330.00p 331.10p 324.30p 328.10p 1138687
11/11/2010 336.60p 339.30p 328.20p 330.30p 1410901
10/11/2010 348.20p 348.30p 333.00p 336.00p 978376
09/11/2010 343.90p 350.00p 337.53p 347.70p 1329022
08/11/2010 344.30p 346.00p 338.10p 341.90p 981903
05/11/2010 348.40p 350.00p 343.20p 344.50p 1374612
04/11/2010 347.00p 352.51p 340.71p 345.90p 1253454
03/11/2010 348.90p 348.90p 338.70p 346.10p 1570451
02/11/2010 345.50p 348.50p 342.40p 346.60p 1107826
01/11/2010 350.00p 351.80p 344.60p 347.00p 948121
29/10/2010 345.80p 352.60p 343.50p 348.70p 1452393
28/10/2010 351.00p 351.00p 341.80p 344.90p 715046
27/10/2010 350.90p 351.00p 344.60p 345.40p 1641409
26/10/2010 354.50p 358.00p 347.30p 350.80p 1533702
25/10/2010 353.20p 357.90p 345.90p 356.90p 1598092
22/10/2010 341.00p 353.40p 341.00p 349.30p 1443881
21/10/2010 356.00p 357.40p 341.10p 345.20p 2914464
20/10/2010 345.00p 351.90p 342.09p 351.60p 1615786
19/10/2010 346.40p 347.50p 340.30p 345.90p 1791060
18/10/2010 332.50p 346.40p 332.50p 342.00p 1213122
15/10/2010 336.80p 340.20p 330.70p 336.80p 940811
14/10/2010 339.10p 341.40p 334.92p 339.70p 2120886
13/10/2010 335.00p 340.00p 329.50p 337.00p 1551516
12/10/2010 326.00p 335.00p 323.62p 329.30p 1569923
11/10/2010 329.40p 329.40p 322.80p 326.30p 667676
08/10/2010 323.90p 329.40p 321.50p 324.80p 922285
07/10/2010 326.10p 343.50p 323.66p 327.20p 1813601
06/10/2010 319.90p 328.20p 317.70p 328.20p 1198821
05/10/2010 306.50p 317.40p 306.50p 316.80p 1271844
04/10/2010 317.40p 319.70p 307.20p 308.40p 798639
01/10/2010 314.30p 320.90p 310.00p 318.10p 1179933
30/09/2010 307.80p 316.20p 303.20p 311.80p 1598380
29/09/2010 306.30p 311.90p 304.50p 311.60p 926960
28/09/2010 305.00p 309.30p 299.60p 307.20p 984693
27/09/2010 303.30p 311.90p 303.10p 307.60p 1472807
24/09/2010 293.80p 306.10p 293.80p 304.60p 990381
23/09/2010 296.30p 298.60p 292.80p 297.60p 1007647
22/09/2010 303.40p 304.80p 294.40p 296.20p 1564787
21/09/2010 299.50p 305.60p 290.10p 304.00p 2164968
20/09/2010 288.80p 293.70p 285.90p 293.70p 884552
17/09/2010 287.70p 295.00p 287.70p 289.00p 2467506
16/09/2010 288.40p 289.20p 284.90p 287.00p 828552
15/09/2010 288.30p 294.70p 286.90p 287.40p 599014
14/09/2010 293.70p 293.70p 284.70p 289.70p 1329037
13/09/2010 280.60p 292.20p 280.60p 290.30p 1404510
10/09/2010 281.00p 287.80p 281.00p 286.10p 779200
09/09/2010 279.40p 287.70p 279.40p 285.10p 610119
08/09/2010 277.80p 285.12p 276.50p 283.30p 1056519
07/09/2010 280.70p 284.10p 279.30p 280.70p 2797179
06/09/2010 282.80p 285.70p 280.50p 282.80p 1109713
03/09/2010 276.70p 287.50p 273.10p 282.90p 2018857
02/09/2010 273.40p 279.40p 270.00p 278.30p 1623614
01/09/2010 254.20p 275.00p 252.30p 272.50p 2635934
31/08/2010 250.60p 258.80p 250.60p 256.00p 2232573
27/08/2010 252.10p 258.20p 251.10p 257.70p 1080968
26/08/2010 254.50p 259.90p 252.40p 254.30p 1102952
25/08/2010 261.40p 267.10p 250.00p 253.20p 1170047
24/08/2010 264.90p 264.90p 259.00p 263.20p 1346709
23/08/2010 262.60p 268.67p 262.60p 266.90p 1120282

*Close Price adjusted for both dividends and splits