Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2009 286.50p 297.00p 286.50p 295.00p 3203320
03/11/2009 296.80p 297.70p 282.50p 286.20p 1906312
02/11/2009 292.00p 304.50p 290.70p 298.70p 1605936
30/10/2009 304.40p 310.00p 293.30p 293.50p 1993677
29/10/2009 293.20p 308.30p 278.50p 302.30p 4019689
28/10/2009 327.50p 327.50p 295.00p 296.00p 6192170
27/10/2009 328.90p 335.00p 319.00p 328.70p 2474306
26/10/2009 339.50p 339.50p 325.00p 325.90p 1401000
23/10/2009 339.50p 340.40p 330.00p 332.70p 1914180
22/10/2009 335.40p 340.00p 322.60p 333.50p 1930257
21/10/2009 356.70p 365.60p 334.70p 340.00p 2774128
20/10/2009 367.40p 367.40p 332.50p 351.50p 7268632
19/10/2009 339.00p 341.00p 321.00p 328.70p 3499840
16/10/2009 334.20p 342.30p 334.00p 336.00p 2042009
15/10/2009 342.50p 349.50p 327.90p 330.20p 3605116
14/10/2009 328.00p 344.30p 327.10p 341.80p 2959907
13/10/2009 326.00p 344.00p 323.10p 325.20p 4393620
12/10/2009 319.40p 324.30p 316.40p 319.00p 1611295
09/10/2009 312.70p 320.70p 300.20p 316.10p 1104973
08/10/2009 300.00p 316.00p 300.00p 314.20p 2561094
07/10/2009 300.10p 310.00p 295.10p 299.20p 2524658
06/10/2009 280.00p 306.50p 280.00p 301.70p 3697920
05/10/2009 278.10p 286.50p 275.30p 278.00p 1549135
02/10/2009 278.40p 289.10p 268.50p 278.20p 3916021
01/10/2009 280.00p 291.60p 279.00p 282.10p 1782570
30/09/2009 287.00p 289.30p 274.70p 281.50p 2444133
29/09/2009 283.20p 290.00p 278.00p 281.80p 2217145
28/09/2009 276.10p 291.00p 263.30p 283.50p 3517635
25/09/2009 275.60p 280.00p 272.00p 274.00p 2139152
24/09/2009 285.90p 292.30p 270.60p 272.60p 2912864
23/09/2009 294.40p 297.50p 284.00p 286.30p 2188822
22/09/2009 301.80p 308.00p 295.00p 297.50p 1669170
21/09/2009 307.50p 311.50p 290.10p 298.70p 2086457

*Close Price adjusted for both dividends and splits