Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2018 798.50p 802.33p 786.00p 789.50p 610396
20/07/2018 793.50p 799.00p 790.50p 799.00p 701935
19/07/2018 799.50p 801.00p 792.00p 793.00p 1089637
18/07/2018 802.50p 806.50p 795.50p 799.00p 653426
17/07/2018 799.00p 800.50p 796.50p 798.00p 684493
16/07/2018 798.50p 805.00p 795.00p 797.00p 582422
13/07/2018 802.50p 804.00p 794.00p 795.00p 707020
12/07/2018 789.50p 797.00p 786.00p 797.00p 683312
11/07/2018 799.50p 799.50p 784.50p 786.50p 839784
10/07/2018 787.50p 800.00p 786.00p 797.00p 735757
09/07/2018 784.00p 790.95p 783.00p 786.50p 557133
06/07/2018 781.50p 783.50p 775.00p 780.50p 456980
05/07/2018 773.50p 779.00p 772.00p 779.00p 657929
04/07/2018 778.50p 778.50p 768.50p 773.00p 513947
03/07/2018 769.50p 779.00p 767.00p 774.50p 796640
02/07/2018 777.50p 777.50p 759.00p 766.00p 766460
29/06/2018 774.50p 781.00p 769.50p 780.50p 1202776
28/06/2018 764.00p 771.00p 754.00p 771.00p 1057167
27/06/2018 762.00p 769.50p 752.50p 766.50p 978610
26/06/2018 759.00p 766.00p 754.00p 761.50p 516851
25/06/2018 759.50p 764.50p 748.00p 756.00p 677892
22/06/2018 751.00p 766.00p 750.00p 763.50p 688307
21/06/2018 754.00p 758.00p 748.50p 751.50p 600414
20/06/2018 756.00p 759.00p 751.00p 751.50p 610907
19/06/2018 759.00p 759.00p 749.50p 752.50p 548315
18/06/2018 759.00p 761.50p 752.00p 761.50p 565299
15/06/2018 768.00p 768.50p 756.50p 759.50p 2124123
14/06/2018 759.50p 769.50p 757.00p 769.50p 1042513
13/06/2018 764.50p 772.50p 760.00p 765.50p 563032
12/06/2018 766.50p 766.50p 759.50p 766.00p 626771
11/06/2018 762.50p 767.00p 758.68p 766.00p 594543
08/06/2018 756.00p 764.00p 750.50p 762.00p 596021
07/06/2018 760.00p 775.00p 754.00p 757.50p 1419003
06/06/2018 746.00p 757.50p 744.50p 757.50p 659823
05/06/2018 747.00p 750.00p 744.50p 744.50p 643190
04/06/2018 743.00p 751.00p 741.00p 748.00p 649987
01/06/2018 736.00p 742.00p 731.00p 739.50p 636132
31/05/2018 734.00p 740.00p 731.50p 731.50p 1031178
30/05/2018 729.00p 737.00p 725.00p 734.50p 617452
29/05/2018 739.00p 739.00p 726.00p 729.00p 781109
25/05/2018 726.00p 740.00p 725.23p 739.50p 720043
24/05/2018 741.00p 748.00p 721.50p 727.00p 1191807
23/05/2018 737.00p 742.50p 734.00p 738.50p 889056
22/05/2018 736.50p 743.50p 736.00p 738.50p 707973
21/05/2018 735.00p 739.00p 733.50p 735.50p 435705
18/05/2018 738.50p 738.50p 730.50p 735.50p 534984
17/05/2018 740.00p 742.50p 732.00p 740.00p 599295
16/05/2018 752.50p 754.00p 746.00p 753.50p 1244710
15/05/2018 751.00p 761.50p 748.50p 751.00p 626941
14/05/2018 748.50p 756.00p 745.00p 750.50p 579296
11/05/2018 754.50p 756.13p 739.00p 747.50p 744860
10/05/2018 754.00p 762.00p 746.00p 753.50p 829681
09/05/2018 742.00p 751.50p 741.50p 751.00p 1039178
08/05/2018 746.00p 755.50p 736.00p 742.00p 1088753
04/05/2018 744.00p 746.00p 739.50p 743.50p 692477
03/05/2018 737.00p 744.50p 735.00p 740.00p 1291014
02/05/2018 726.50p 737.00p 722.50p 735.00p 982200
01/05/2018 727.00p 739.00p 722.50p 725.00p 267105
30/04/2018 720.50p 730.50p 720.00p 726.50p 670036
27/04/2018 717.50p 721.50p 712.00p 720.00p 489960
26/04/2018 711.00p 716.00p 706.50p 714.50p 509842
25/04/2018 717.00p 719.00p 704.50p 708.50p 847902
24/04/2018 729.00p 729.50p 715.00p 716.50p 554456
23/04/2018 724.50p 729.00p 720.50p 725.50p 635819
20/04/2018 720.00p 725.50p 716.00p 723.50p 592637
19/04/2018 714.50p 719.50p 712.50p 715.00p 846690
18/04/2018 706.50p 717.50p 702.20p 715.00p 1023881
17/04/2018 700.50p 707.00p 698.00p 705.00p 808242
16/04/2018 702.50p 706.00p 699.00p 700.00p 841884
13/04/2018 708.50p 711.00p 699.00p 702.50p 923422
12/04/2018 702.00p 707.50p 699.00p 704.50p 1011069
11/04/2018 706.00p 709.50p 701.00p 702.00p 1575823
10/04/2018 709.50p 711.00p 703.00p 708.00p 1220377
09/04/2018 714.00p 714.00p 698.00p 706.00p 870549
06/04/2018 714.50p 716.50p 705.00p 707.50p 1062878
05/04/2018 710.00p 719.50p 705.00p 718.00p 1011573
04/04/2018 701.00p 708.00p 697.00p 706.50p 1189923
03/04/2018 686.00p 700.00p 680.50p 700.00p 1335171
29/03/2018 691.00p 699.50p 690.00p 691.00p 802763
28/03/2018 693.00p 696.50p 674.00p 691.00p 819904
27/03/2018 692.50p 701.50p 691.00p 695.50p 1194209
26/03/2018 677.50p 694.50p 673.00p 686.50p 1011207
23/03/2018 667.50p 675.00p 662.00p 671.50p 836771
22/03/2018 671.50p 676.50p 668.00p 670.00p 1171254
21/03/2018 679.00p 688.50p 670.00p 674.50p 1299362
20/03/2018 683.50p 685.50p 677.00p 679.50p 1016985
19/03/2018 691.50p 691.50p 680.00p 682.00p 1205233
16/03/2018 689.50p 693.00p 677.50p 689.50p 2611695
15/03/2018 682.50p 692.50p 678.50p 690.50p 1157720
14/03/2018 686.50p 688.00p 682.00p 682.00p 824748
13/03/2018 690.00p 692.50p 687.00p 688.00p 1009677
12/03/2018 692.50p 696.00p 687.00p 688.50p 834827
09/03/2018 686.00p 695.00p 684.50p 693.00p 981286
08/03/2018 681.00p 687.00p 675.50p 685.50p 1133241
07/03/2018 681.50p 683.50p 678.50p 680.00p 800290
06/03/2018 682.50p 686.00p 680.50p 683.50p 951256
05/03/2018 675.00p 682.00p 672.21p 677.50p 725253
02/03/2018 674.00p 678.50p 671.00p 674.50p 2345169
01/03/2018 678.00p 682.00p 672.50p 678.50p 1484521
28/02/2018 675.00p 682.50p 664.00p 678.50p 1917261
27/02/2018 713.50p 716.00p 660.50p 679.50p 2872582
26/02/2018 699.00p 705.44p 699.00p 700.00p 977927
23/02/2018 699.00p 704.50p 696.00p 698.00p 717823
22/02/2018 704.00p 708.50p 693.00p 697.00p 1241382
21/02/2018 709.00p 709.50p 695.00p 708.00p 783399
20/02/2018 716.00p 719.50p 704.00p 710.50p 865284
19/02/2018 724.00p 724.00p 711.00p 712.50p 519014
16/02/2018 713.50p 722.50p 713.50p 722.50p 630814
15/02/2018 702.00p 711.50p 699.00p 711.50p 879195
14/02/2018 695.00p 701.50p 691.50p 699.50p 725271
13/02/2018 694.50p 697.50p 684.50p 692.50p 717667
12/02/2018 693.50p 701.00p 693.50p 695.00p 601421
09/02/2018 695.00p 698.50p 687.50p 688.50p 1449384
08/02/2018 701.00p 705.00p 693.00p 696.50p 1691305
07/02/2018 699.00p 710.00p 691.00p 702.50p 1191521
06/02/2018 688.00p 707.50p 688.00p 695.00p 2018011
05/02/2018 706.50p 706.50p 698.50p 703.00p 1008108
02/02/2018 714.00p 721.00p 708.50p 708.50p 1081987
01/02/2018 719.00p 719.50p 705.50p 715.50p 1308061
31/01/2018 730.50p 734.50p 724.00p 724.50p 1059174
30/01/2018 735.00p 737.50p 725.50p 729.50p 1019332
29/01/2018 732.50p 741.50p 729.50p 735.50p 977925
26/01/2018 723.00p 732.50p 717.50p 731.00p 947043
25/01/2018 720.50p 723.00p 714.50p 719.50p 1623964
24/01/2018 735.50p 737.50p 722.50p 726.00p 1295854
23/01/2018 750.00p 750.00p 735.50p 736.00p 1126799
22/01/2018 750.00p 755.00p 746.50p 750.00p 1220704
19/01/2018 744.00p 759.00p 735.00p 749.00p 946151
18/01/2018 744.50p 746.00p 736.00p 745.00p 1473483
17/01/2018 758.00p 758.00p 742.50p 745.00p 1159713
16/01/2018 764.50p 772.00p 755.50p 759.50p 1680899
15/01/2018 781.00p 786.00p 776.00p 777.50p 875189
12/01/2018 773.50p 786.50p 772.00p 782.00p 971057
11/01/2018 780.50p 780.50p 767.00p 774.50p 954063
10/01/2018 779.50p 783.50p 773.50p 782.00p 720270
09/01/2018 782.50p 785.50p 772.50p 781.50p 898716
08/01/2018 781.00p 790.50p 775.50p 781.50p 748950
05/01/2018 791.00p 791.50p 774.50p 785.00p 1518941
04/01/2018 799.50p 799.50p 789.00p 792.50p 878183
03/01/2018 795.00p 800.50p 790.50p 797.00p 717113
02/01/2018 783.50p 796.50p 783.50p 793.50p 873308
29/12/2017 780.50p 783.00p 773.00p 782.50p 707642
28/12/2017 780.50p 785.00p 776.50p 782.50p 441066
27/12/2017 784.00p 784.00p 778.00p 781.00p 663713
22/12/2017 778.50p 786.50p 772.00p 783.00p 641416
21/12/2017 785.00p 785.50p 776.00p 780.50p 1108350
20/12/2017 782.50p 789.50p 779.50p 787.00p 665534
19/12/2017 771.50p 785.00p 767.50p 780.00p 968953
18/12/2017 771.50p 781.50p 766.00p 774.00p 1176663
15/12/2017 763.00p 770.50p 756.00p 770.00p 1142425
14/12/2017 762.50p 769.00p 758.00p 764.00p 1213907
13/12/2017 757.50p 768.00p 755.00p 765.00p 1382399
12/12/2017 762.50p 765.50p 756.00p 760.50p 1052964
11/12/2017 758.00p 764.00p 752.00p 764.00p 956785
08/12/2017 758.50p 766.50p 747.00p 759.00p 1284464
07/12/2017 766.50p 768.00p 759.50p 760.50p 926938
06/12/2017 756.00p 765.50p 751.50p 764.00p 1020718
05/12/2017 760.50p 763.50p 753.50p 760.00p 1085011
04/12/2017 754.50p 763.50p 748.00p 761.50p 907060
01/12/2017 745.00p 758.50p 744.00p 753.00p 1255961
30/11/2017 744.50p 750.50p 739.00p 746.00p 1601061
29/11/2017 741.00p 750.00p 739.00p 745.00p 881640
28/11/2017 729.00p 739.00p 726.00p 739.00p 756468
27/11/2017 725.50p 731.50p 722.50p 731.00p 1417228
24/11/2017 723.50p 731.50p 720.50p 726.00p 498742
23/11/2017 720.50p 727.50p 718.50p 722.50p 343965
22/11/2017 725.00p 738.50p 723.00p 725.00p 1042598
21/11/2017 725.50p 725.50p 714.50p 725.00p 1228538
20/11/2017 726.00p 730.50p 726.00p 725.50p 1339672
17/11/2017 725.00p 729.00p 720.00p 725.50p 590369
16/11/2017 726.00p 730.50p 720.50p 726.50p 992756
15/11/2017 728.50p 733.00p 724.00p 724.00p 934174
14/11/2017 727.50p 736.50p 723.50p 726.50p 1146927
13/11/2017 733.50p 734.50p 721.90p 728.50p 1201966
10/11/2017 739.00p 742.50p 730.01p 733.50p 980365
09/11/2017 750.50p 750.50p 736.00p 740.50p 683509
08/11/2017 755.00p 756.50p 746.50p 753.00p 946122
07/11/2017 765.50p 768.00p 749.00p 751.00p 1093454
06/11/2017 781.50p 783.75p 761.50p 768.00p 1074727
03/11/2017 777.00p 788.50p 776.25p 784.50p 1153244
02/11/2017 771.00p 788.00p 770.50p 778.50p 1862819
01/11/2017 784.50p 791.00p 769.00p 771.50p 1868371
31/10/2017 774.00p 787.00p 772.50p 781.50p 1338237
30/10/2017 770.00p 777.50p 769.00p 774.50p 1159181
27/10/2017 780.00p 784.00p 765.00p 771.00p 1334980
26/10/2017 810.00p 810.00p 776.00p 777.50p 2642530
25/10/2017 796.00p 810.00p 794.00p 805.50p 900741
24/10/2017 796.50p 801.50p 788.50p 798.00p 1487569
23/10/2017 805.00p 810.00p 776.50p 799.00p 2113113
20/10/2017 824.00p 827.50p 820.00p 820.50p 830824
19/10/2017 834.00p 834.50p 816.00p 819.50p 1608756
18/10/2017 830.50p 836.00p 824.00p 832.50p 662719
17/10/2017 827.00p 829.00p 820.10p 827.50p 849635
16/10/2017 828.50p 834.50p 827.50p 829.50p 548526
13/10/2017 835.00p 838.50p 828.00p 830.50p 1146744
12/10/2017 850.50p 850.50p 835.00p 838.50p 890609
11/10/2017 849.00p 856.50p 846.00p 846.50p 996550
10/10/2017 856.50p 859.50p 850.50p 853.00p 920111
09/10/2017 863.50p 865.00p 858.50p 860.50p 592731
06/10/2017 864.50p 866.50p 856.50p 864.00p 539245

*Close Price adjusted for both dividends and splits