Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2010 271.30p 272.80p 262.60p 263.40p 1075586
19/08/2010 280.50p 281.50p 271.50p 273.20p 1308261
18/08/2010 266.20p 272.20p 266.10p 270.60p 1207511
17/08/2010 266.00p 271.10p 265.40p 270.00p 743466
16/08/2010 265.40p 269.80p 264.60p 267.10p 894938
13/08/2010 273.90p 274.10p 263.60p 265.70p 2740561
12/08/2010 282.00p 284.90p 268.30p 270.60p 1388383
11/08/2010 290.00p 292.00p 284.50p 284.50p 1559800
10/08/2010 293.10p 295.90p 289.50p 293.60p 911905
09/08/2010 297.60p 300.70p 292.00p 295.40p 492258
06/08/2010 300.50p 301.70p 293.50p 295.20p 911558
05/08/2010 301.30p 302.20p 298.20p 299.10p 1197172
04/08/2010 306.60p 306.84p 296.00p 299.40p 1241090
03/08/2010 309.40p 311.42p 303.90p 308.40p 1256230
02/08/2010 301.80p 312.20p 301.47p 308.70p 2043660
30/07/2010 321.00p 321.80p 296.80p 298.70p 2147490
29/07/2010 319.90p 331.40p 318.41p 321.70p 2065059
28/07/2010 311.30p 317.50p 309.20p 313.50p 1954434
27/07/2010 319.70p 320.00p 307.10p 308.60p 2328544
26/07/2010 321.70p 325.40p 311.60p 317.00p 2111770
23/07/2010 308.70p 323.90p 308.70p 319.80p 1907526
22/07/2010 313.50p 317.10p 304.10p 310.30p 1999746
21/07/2010 290.20p 312.20p 290.10p 309.90p 2064517
20/07/2010 286.10p 291.50p 284.00p 288.70p 1320782
19/07/2010 288.20p 293.30p 283.30p 285.40p 910289
16/07/2010 287.00p 298.60p 279.90p 290.00p 2878108
15/07/2010 286.10p 292.70p 281.10p 288.00p 1888972
14/07/2010 290.00p 291.80p 283.00p 288.10p 3899367
13/07/2010 284.60p 293.00p 284.60p 289.10p 1518292
12/07/2010 273.90p 286.90p 271.40p 286.10p 1833323
09/07/2010 268.30p 273.50p 264.00p 270.20p 1656213
08/07/2010 259.20p 267.90p 257.29p 267.50p 1044600
07/07/2010 260.00p 261.80p 251.50p 255.90p 2295177
06/07/2010 242.50p 261.80p 242.50p 261.80p 1796206
05/07/2010 242.70p 245.60p 241.00p 241.80p 940357
02/07/2010 240.30p 248.60p 235.40p 243.70p 1162914
01/07/2010 241.50p 244.20p 235.00p 237.10p 1597291
30/06/2010 254.10p 254.40p 244.70p 246.00p 2140173
29/06/2010 261.10p 263.60p 250.10p 252.00p 1637225
28/06/2010 267.60p 269.70p 261.80p 265.00p 1325296
25/06/2010 273.70p 277.50p 266.70p 267.50p 1369564
24/06/2010 279.60p 283.30p 272.00p 274.40p 1671242
23/06/2010 281.90p 286.30p 277.00p 279.10p 1894350
22/06/2010 282.90p 288.10p 274.60p 282.90p 2184569
21/06/2010 275.10p 287.70p 275.10p 286.00p 1842897
18/06/2010 273.30p 278.70p 271.20p 277.30p 5335162
17/06/2010 266.20p 276.80p 266.20p 274.90p 1929176
16/06/2010 276.20p 278.20p 265.20p 267.90p 1591631
15/06/2010 268.60p 277.10p 268.60p 273.30p 1101910
14/06/2010 265.00p 273.40p 265.00p 271.60p 1568406
11/06/2010 264.50p 267.30p 260.90p 263.20p 1641857
10/06/2010 263.00p 263.00p 253.20p 262.30p 1837786
09/06/2010 260.00p 266.00p 259.60p 263.00p 1796853
08/06/2010 274.50p 274.50p 255.40p 258.60p 2370986
07/06/2010 276.10p 276.10p 269.13p 271.40p 3491198
04/06/2010 286.10p 288.80p 273.20p 278.10p 1930317
03/06/2010 297.40p 299.40p 285.90p 286.60p 1818414
02/06/2010 283.10p 292.00p 279.80p 289.60p 5815138
01/06/2010 289.70p 289.70p 275.80p 283.70p 2893619
28/05/2010 293.10p 298.70p 286.80p 289.10p 4014970
27/05/2010 285.20p 293.50p 285.20p 292.20p 2788055
26/05/2010 277.70p 287.20p 277.70p 284.90p 2928985
25/05/2010 281.70p 283.64p 273.40p 275.50p 4089002
24/05/2010 291.10p 295.50p 284.60p 290.90p 2807499
21/05/2010 300.00p 300.00p 300.00p 300.00p 0
20/05/2010 300.00p 300.00p 300.00p 300.00p 0
19/05/2010 318.60p 318.60p 299.80p 300.00p 5351986
18/05/2010 332.30p 332.70p 317.23p 320.30p 3365949
17/05/2010 310.00p 347.00p 310.00p 328.10p 3468954
14/05/2010 344.10p 349.00p 320.20p 321.20p 3896433
13/05/2010 347.00p 352.50p 342.80p 348.00p 1886538
12/05/2010 330.00p 349.50p 330.00p 345.00p 2781018
11/05/2010 322.50p 333.40p 317.90p 333.10p 2148247
10/05/2010 321.90p 332.90p 318.00p 330.00p 2761332
07/05/2010 319.90p 331.40p 305.00p 310.90p 2780126
06/05/2010 322.90p 347.10p 315.00p 330.00p 3198700
05/05/2010 326.00p 331.00p 310.00p 319.00p 3164598
04/05/2010 336.80p 353.90p 322.80p 327.00p 2548618
30/04/2010 351.40p 354.94p 339.77p 344.00p 2965206
29/04/2010 333.20p 351.80p 326.90p 350.10p 2693992
28/04/2010 341.50p 343.80p 333.00p 333.30p 2579893
27/04/2010 355.50p 355.50p 341.60p 345.00p 1740862
26/04/2010 342.70p 355.90p 342.40p 354.20p 2132582
23/04/2010 334.30p 342.40p 334.30p 340.90p 2177796
22/04/2010 327.00p 340.00p 323.20p 334.40p 2858242
21/04/2010 323.60p 327.40p 323.60p 327.10p 1522496
20/04/2010 318.10p 328.50p 316.50p 325.10p 1551635
19/04/2010 318.00p 318.00p 315.90p 317.30p 1186436
16/04/2010 314.50p 326.08p 312.00p 320.70p 2011298
15/04/2010 313.70p 315.50p 312.00p 314.90p 718255
14/04/2010 313.30p 315.20p 309.20p 313.50p 1314273
13/04/2010 313.80p 314.98p 310.00p 312.70p 1223446
12/04/2010 314.50p 318.30p 311.90p 314.60p 788999
09/04/2010 315.10p 320.00p 309.70p 312.00p 1231666
08/04/2010 304.90p 316.50p 302.00p 313.70p 1683347
07/04/2010 316.90p 319.60p 305.50p 307.20p 3609262
06/04/2010 296.20p 317.00p 294.93p 315.80p 2554786
01/04/2010 295.40p 298.50p 293.60p 296.80p 1367279
31/03/2010 289.00p 297.80p 287.80p 294.80p 3321672
30/03/2010 293.90p 294.00p 287.00p 288.00p 2781692
29/03/2010 293.50p 300.00p 289.10p 291.70p 2588592
26/03/2010 300.00p 301.20p 290.68p 293.10p 5485328
25/03/2010 305.00p 305.00p 290.00p 299.90p 6433731
24/03/2010 300.00p 307.40p 300.00p 305.00p 2411436
23/03/2010 297.00p 301.10p 297.00p 300.00p 4295968
22/03/2010 296.90p 298.10p 290.00p 296.70p 2279028
19/03/2010 299.60p 302.50p 292.10p 299.40p 3710154
18/03/2010 289.00p 300.00p 286.00p 298.00p 3831494
17/03/2010 289.30p 293.00p 285.60p 287.20p 1530011
16/03/2010 286.70p 291.20p 280.21p 288.40p 1809621
15/03/2010 286.00p 290.00p 279.00p 285.80p 1646127
12/03/2010 280.50p 291.40p 277.30p 287.20p 2735212
11/03/2010 280.00p 285.84p 274.00p 277.80p 3219241
10/03/2010 290.00p 290.50p 273.98p 282.60p 6015041
09/03/2010 276.20p 296.90p 275.00p 295.30p 3662678
08/03/2010 266.00p 280.90p 266.00p 275.00p 2306848
05/03/2010 262.20p 277.20p 259.50p 273.00p 2725077
04/03/2010 252.10p 262.30p 251.60p 259.40p 2090652
03/03/2010 249.20p 253.70p 245.80p 252.50p 2086122
02/03/2010 250.40p 252.50p 245.50p 248.60p 3835835
01/03/2010 257.50p 257.80p 247.70p 250.20p 2823588
26/02/2010 262.20p 262.90p 250.40p 254.50p 3143772
25/02/2010 267.00p 268.90p 259.90p 261.40p 2590206
24/02/2010 272.00p 273.10p 265.40p 268.20p 2494662
23/02/2010 274.60p 277.30p 264.00p 271.50p 2042822
22/02/2010 273.00p 276.50p 270.00p 271.30p 2466473
19/02/2010 258.20p 273.20p 256.20p 272.30p 3708248
18/02/2010 262.60p 263.80p 254.22p 261.00p 2523520
17/02/2010 253.00p 264.50p 251.30p 261.90p 2227502
16/02/2010 247.00p 252.50p 241.80p 250.00p 1946464
15/02/2010 250.00p 250.20p 244.40p 245.40p 943947
12/02/2010 245.10p 250.20p 240.10p 248.20p 1327550
11/02/2010 247.20p 251.70p 245.75p 249.00p 1663441
10/02/2010 250.20p 255.00p 243.00p 247.00p 1772475
09/02/2010 250.80p 256.80p 244.10p 250.00p 3358375
08/02/2010 257.10p 260.40p 248.10p 250.00p 2663486
05/02/2010 254.20p 256.80p 231.00p 255.00p 5101142
04/02/2010 271.40p 273.10p 253.80p 254.80p 6203811
03/02/2010 275.00p 276.30p 270.80p 273.70p 1100154
02/02/2010 271.60p 275.40p 266.30p 272.50p 1798393
01/02/2010 265.70p 271.50p 263.30p 270.30p 1296432
29/01/2010 262.50p 273.50p 257.00p 267.60p 3257358
28/01/2010 272.10p 274.60p 260.00p 260.00p 1964596
27/01/2010 267.00p 272.40p 264.50p 266.80p 1332285
26/01/2010 268.80p 272.40p 262.10p 267.90p 1393090
25/01/2010 270.00p 279.40p 266.30p 269.30p 1815698
22/01/2010 275.40p 280.10p 264.22p 270.00p 2670808
21/01/2010 288.50p 289.90p 272.50p 275.00p 2856457
20/01/2010 292.30p 292.50p 285.10p 286.00p 2159762
19/01/2010 287.60p 296.10p 282.30p 294.30p 1379616
18/01/2010 292.60p 296.50p 286.50p 288.80p 847683
15/01/2010 286.20p 293.80p 284.50p 291.10p 1823387
14/01/2010 298.20p 299.10p 280.00p 284.20p 2797655
13/01/2010 299.50p 300.00p 297.37p 297.70p 1566829
12/01/2010 295.30p 300.30p 292.10p 298.90p 2690894
11/01/2010 296.50p 300.14p 287.00p 293.00p 3120220
08/01/2010 291.20p 295.60p 289.10p 292.10p 3468226
07/01/2010 296.00p 297.30p 288.50p 289.00p 2600759
06/01/2010 293.50p 299.80p 287.00p 299.20p 3009569
05/01/2010 302.20p 302.20p 287.27p 292.00p 2752204
04/01/2010 300.00p 303.42p 289.21p 300.20p 1498553
31/12/2009 298.70p 300.80p 292.59p 298.50p 86483
30/12/2009 299.00p 300.80p 294.41p 300.00p 1021824
29/12/2009 303.90p 303.90p 296.70p 300.00p 869306
24/12/2009 300.90p 300.98p 291.81p 298.30p 220394
23/12/2009 297.50p 300.00p 293.10p 300.00p 2391372
22/12/2009 291.40p 297.14p 290.00p 295.90p 1252378
21/12/2009 295.00p 296.50p 290.90p 293.00p 983878
18/12/2009 287.40p 293.90p 282.91p 291.10p 3138361
17/12/2009 280.00p 299.90p 279.50p 283.50p 5508766
16/12/2009 270.00p 286.90p 265.76p 281.00p 2308859
15/12/2009 270.20p 271.20p 250.10p 266.20p 2550332
14/12/2009 276.10p 279.00p 265.40p 267.50p 1442025
11/12/2009 270.00p 282.40p 268.40p 271.30p 2382455
10/12/2009 285.00p 287.90p 268.20p 270.00p 3205038
09/12/2009 287.20p 290.90p 283.00p 285.50p 2092119
08/12/2009 296.40p 300.00p 279.00p 285.20p 2017678
07/12/2009 300.00p 304.00p 293.92p 300.00p 2158005
04/12/2009 296.90p 306.20p 293.00p 298.50p 2043439
03/12/2009 300.00p 300.70p 292.70p 296.70p 2459623
02/12/2009 299.90p 301.79p 291.50p 297.50p 1826265
01/12/2009 283.60p 300.00p 281.10p 299.90p 2768580
30/11/2009 295.10p 297.90p 275.38p 277.90p 3992829
27/11/2009 284.10p 297.30p 278.19p 291.40p 2559481
26/11/2009 292.50p 297.50p 285.00p 286.80p 2282038
25/11/2009 302.80p 305.00p 290.80p 291.00p 2649502
24/11/2009 309.90p 311.90p 297.30p 298.40p 2511393
23/11/2009 314.90p 320.40p 310.90p 314.20p 1809133
20/11/2009 321.90p 321.90p 303.72p 310.00p 2175437
19/11/2009 330.00p 333.27p 317.90p 319.00p 1548568
18/11/2009 330.60p 338.50p 328.10p 328.10p 1524578
17/11/2009 347.60p 354.40p 327.06p 333.40p 3132240
16/11/2009 339.80p 350.00p 334.44p 347.50p 2372205
13/11/2009 309.50p 335.70p 308.00p 334.00p 3073322
12/11/2009 300.00p 313.80p 297.78p 311.80p 2742365
11/11/2009 301.00p 309.80p 297.50p 300.00p 1655940
10/11/2009 301.50p 310.00p 300.00p 301.50p 1711965
09/11/2009 300.70p 305.20p 298.50p 301.40p 1812797
06/11/2009 295.90p 300.90p 292.30p 295.60p 2004318
05/11/2009 293.00p 297.70p 285.60p 294.40p 1404597

*Close Price adjusted for both dividends and splits