Inland Homes (INL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inland Homes

Date Open High Low Close* Volume
02/03/2011 19.13p 19.00p 18.64p 19.00p 25604
01/03/2011 19.00p 19.13p 18.62p 19.13p 49748
28/02/2011 19.00p 19.00p 18.60p 19.00p 171578
25/02/2011 19.13p 19.13p 18.78p 19.13p 30000
24/02/2011 19.13p 19.30p 18.76p 19.13p 110887
23/02/2011 19.13p 19.13p 18.70p 19.13p 22500
22/02/2011 19.13p 19.13p 18.55p 19.13p 101541
21/02/2011 19.13p 19.25p 18.50p 19.13p 165445
18/02/2011 20.25p 19.75p 19.10p 19.13p 192170
17/02/2011 20.25p 20.40p 19.60p 20.25p 15727
16/02/2011 20.25p 20.25p 19.50p 20.25p 100451
15/02/2011 19.63p 20.25p 19.33p 20.25p 464901
14/02/2011 19.63p 19.93p 19.30p 19.63p 135802
11/02/2011 19.29p 19.75p 19.25p 19.75p 142366
10/02/2011 19.36p 19.75p 19.29p 19.75p 46119
09/02/2011 19.48p 19.75p 19.48p 19.75p 20000
08/02/2011 19.95p 19.95p 19.48p 19.75p 86237
07/02/2011 19.90p 19.90p 19.44p 19.75p 232710
04/02/2011 19.25p 19.25p 19.25p 19.25p 125000
03/02/2011 18.75p 19.25p 18.75p 19.25p 50000
02/02/2011 18.60p 19.25p 18.55p 19.25p 334717
01/02/2011 19.25p 19.44p 18.60p 19.25p 25500
31/01/2011 19.50p 19.50p 18.50p 19.25p 222000
28/01/2011 19.75p 19.75p 19.10p 19.75p 380246
27/01/2011 20.25p 20.25p 19.50p 19.75p 228044
26/01/2011 19.00p 19.15p 18.70p 19.00p 49151
25/01/2011 19.50p 19.50p 18.50p 19.00p 37048
24/01/2011 19.50p 19.50p 19.05p 19.50p 113016
21/01/2011 19.50p 19.50p 19.05p 19.50p 122956
20/01/2011 20.25p 20.25p 19.50p 19.50p 155000
19/01/2011 20.25p 20.68p 19.58p 20.25p 21753
18/01/2011 20.25p 20.70p 19.68p 20.25p 16679
17/01/2011 19.68p 20.25p 19.68p 20.25p 14132
14/01/2011 19.60p 20.38p 19.60p 20.25p 45596
13/01/2011 20.19p 20.19p 19.75p 20.00p 190429
12/01/2011 20.14p 20.14p 19.75p 20.00p 198744
11/01/2011 19.62p 20.14p 19.55p 20.00p 61731
10/01/2011 20.00p 20.25p 19.50p 20.00p 600646
07/01/2011 20.00p 20.25p 19.50p 20.00p 212376
06/01/2011 20.00p 20.25p 19.65p 20.00p 56935
05/01/2011 19.75p 20.40p 19.58p 20.25p 247564
04/01/2011 20.50p 20.50p 19.50p 19.75p 279370
31/12/2010 20.25p 20.75p 20.25p 20.75p 23000
30/12/2010 21.00p 21.20p 20.05p 20.25p 177662
29/12/2010 21.75p 21.95p 21.50p 21.75p 272081
24/12/2010 19.00p 21.90p 18.71p 21.75p 866456
23/12/2010 19.00p 19.00p 18.65p 19.00p 60000
22/12/2010 19.00p 19.00p 18.00p 19.00p 257669
21/12/2010 19.75p 19.75p 19.00p 19.00p 117500
20/12/2010 20.25p 20.94p 19.25p 19.75p 1549469
17/12/2010 17.25p 20.00p 17.00p 19.50p 505913
16/12/2010 17.00p 17.69p 16.68p 17.25p 211979
15/12/2010 17.25p 17.25p 16.90p 17.00p 21004
14/12/2010 17.25p 17.25p 16.75p 17.25p 23778
13/12/2010 17.00p 17.50p 16.60p 17.50p 362000
10/12/2010 17.50p 17.50p 16.85p 17.00p 239498
09/12/2010 17.75p 17.75p 16.50p 17.50p 631347
08/12/2010 17.75p 18.50p 17.00p 17.75p 247866
07/12/2010 17.25p 17.75p 17.00p 17.75p 272743
06/12/2010 17.50p 17.50p 17.00p 17.25p 184497
03/12/2010 17.50p 17.90p 17.50p 17.50p 15000
02/12/2010 17.50p 17.90p 17.50p 17.50p 20000
01/12/2010 17.50p 17.50p 17.10p 17.50p 140198
30/11/2010 17.50p 17.50p 17.00p 17.50p 119230
29/11/2010 18.25p 18.35p 17.30p 17.50p 126372
26/11/2010 18.25p 18.40p 18.05p 18.25p 123114
25/11/2010 17.25p 18.25p 17.25p 18.25p 265000
24/11/2010 18.00p 18.00p 16.60p 17.25p 322501
23/11/2010 18.25p 18.25p 17.50p 18.00p 10000
22/11/2010 18.25p 18.25p 18.00p 18.25p 21099
19/11/2010 18.50p 18.50p 17.50p 18.25p 105038
18/11/2010 17.25p 18.50p 16.85p 18.50p 918848
17/11/2010 17.25p 17.25p 16.95p 17.25p 3717
16/11/2010 17.25p 17.25p 17.10p 17.25p 93859
15/11/2010 18.00p 18.00p 17.00p 17.25p 250581
12/11/2010 18.00p 18.00p 17.00p 18.00p 15830
11/11/2010 18.75p 18.75p 16.00p 18.25p 1058612
10/11/2010 19.00p 19.00p 18.50p 18.75p 40319
09/11/2010 19.25p 19.25p 18.50p 19.00p 67000
08/11/2010 19.50p 19.50p 19.00p 19.25p 27645
05/11/2010 19.50p 19.50p 19.50p 19.50p 5000
04/11/2010 18.50p 20.30p 18.50p 19.50p 351042
03/11/2010 18.75p 18.95p 18.00p 18.50p 196760
02/11/2010 19.00p 19.00p 18.00p 18.75p 10468
01/11/2010 19.50p 19.68p 18.00p 19.00p 35260
29/10/2010 20.50p 21.00p 19.00p 19.50p 212780
28/10/2010 18.75p 20.90p 18.00p 20.50p 882985
27/10/2010 19.25p 19.25p 18.55p 18.75p 14946
26/10/2010 19.25p 19.40p 18.82p 19.25p 165969
25/10/2010 18.75p 19.90p 18.50p 19.25p 345628
22/10/2010 18.00p 18.00p 17.54p 18.00p 30908
21/10/2010 18.00p 18.10p 17.55p 18.00p 29186
20/10/2010 18.25p 18.70p 17.50p 18.00p 152800
19/10/2010 18.75p 18.75p 18.25p 18.25p 41987
18/10/2010 19.50p 19.75p 18.50p 18.75p 75819
15/10/2010 19.75p 19.75p 19.00p 19.50p 29114
14/10/2010 18.75p 20.05p 18.63p 19.75p 302607
13/10/2010 20.00p 20.00p 18.25p 18.75p 135536
12/10/2010 19.50p 20.75p 19.20p 20.00p 788899
11/10/2010 20.25p 20.25p 19.00p 19.50p 335667
08/10/2010 18.00p 18.09p 17.59p 18.00p 61505
07/10/2010 18.25p 18.50p 18.00p 18.00p 90000
06/10/2010 19.50p 19.65p 18.25p 18.25p 105250
05/10/2010 15.75p 21.00p 15.60p 19.50p 544410
04/10/2010 16.50p 16.50p 15.75p 15.75p 195491
01/10/2010 16.50p 16.56p 15.50p 16.50p 144467
30/09/2010 16.50p 16.50p 16.00p 16.50p 100000
29/09/2010 16.50p 16.65p 16.00p 16.50p 155276
28/09/2010 16.50p 16.50p 16.50p 16.50p 41836
27/09/2010 17.00p 17.00p 16.00p 16.50p 68149
24/09/2010 17.50p 17.50p 16.75p 17.00p 10000
23/09/2010 17.00p 17.50p 16.50p 17.50p 214000
22/09/2010 17.25p 17.25p 16.34p 17.00p 49000
21/09/2010 17.50p 17.50p 16.00p 17.25p 27265
20/09/2010 17.50p 17.50p 17.11p 17.50p 25000
17/09/2010 18.00p 18.00p 16.69p 17.50p 1744183
16/09/2010 18.00p 18.00p 17.50p 18.00p 50000
15/09/2010 18.00p 18.00p 17.50p 18.00p 100000
14/09/2010 18.00p 18.00p 17.50p 18.00p 71750
13/09/2010 18.00p 18.00p 17.50p 18.00p 76108
10/09/2010 17.50p 18.10p 17.50p 18.00p 155093
09/09/2010 17.25p 17.95p 16.95p 17.50p 92500
08/09/2010 17.25p 18.00p 16.60p 17.25p 108000
07/09/2010 17.25p 17.25p 17.25p 17.25p 0
06/09/2010 18.00p 18.25p 16.68p 17.25p 211729
03/09/2010 16.75p 18.50p 16.75p 18.00p 282960
02/09/2010 16.50p 17.00p 16.00p 16.75p 7854390
01/09/2010 16.50p 16.97p 16.50p 16.50p 32255
31/08/2010 16.75p 16.75p 15.60p 16.50p 191299
27/08/2010 17.00p 17.25p 16.53p 16.75p 36495
26/08/2010 17.00p 17.00p 17.00p 17.00p 0
25/08/2010 17.50p 17.50p 16.50p 17.00p 77549
24/08/2010 17.50p 17.50p 17.20p 17.50p 10000
23/08/2010 17.50p 17.50p 17.00p 17.50p 10000
20/08/2010 17.75p 17.75p 17.20p 17.50p 11000
19/08/2010 17.50p 17.95p 17.50p 17.75p 106331
18/08/2010 17.50p 17.50p 17.50p 17.50p 0
17/08/2010 17.75p 17.75p 17.05p 17.50p 85272
16/08/2010 18.00p 18.00p 17.50p 17.75p 79465
13/08/2010 18.00p 18.00p 17.50p 18.00p 112577
12/08/2010 18.00p 18.00p 17.58p 18.00p 18610
11/08/2010 18.25p 18.75p 17.75p 18.00p 152000
10/08/2010 18.25p 19.00p 18.03p 18.25p 95499
09/08/2010 18.00p 19.00p 18.00p 18.25p 67406
06/08/2010 18.25p 18.99p 18.00p 18.00p 40742
05/08/2010 17.00p 18.80p 16.76p 18.25p 222796
04/08/2010 17.00p 17.00p 16.76p 17.00p 3972
03/08/2010 17.00p 17.00p 16.55p 17.00p 54006
02/08/2010 17.00p 17.00p 16.75p 17.00p 17344
30/07/2010 16.50p 17.50p 16.10p 17.00p 248810
29/07/2010 16.50p 16.50p 16.10p 16.50p 14240
28/07/2010 16.50p 17.00p 16.00p 16.50p 140151
27/07/2010 16.50p 16.58p 16.05p 16.50p 310187
26/07/2010 16.50p 16.65p 16.10p 16.50p 77600
23/07/2010 16.50p 16.60p 16.05p 16.50p 68719
22/07/2010 16.00p 16.80p 15.60p 16.50p 259772
21/07/2010 16.25p 16.50p 15.60p 16.00p 69745
20/07/2010 16.75p 16.75p 15.20p 16.25p 151137
19/07/2010 16.75p 16.82p 16.75p 16.75p 1715
16/07/2010 16.75p 16.75p 16.50p 16.75p 150000
15/07/2010 16.75p 16.82p 16.00p 16.75p 96000
14/07/2010 17.50p 17.50p 16.25p 16.75p 213521
13/07/2010 17.50p 17.54p 17.00p 17.50p 137901
12/07/2010 17.50p 17.60p 17.10p 17.50p 100293
09/07/2010 17.50p 17.80p 17.05p 17.50p 74897
08/07/2010 18.00p 18.00p 17.05p 17.50p 137988
07/07/2010 18.00p 18.00p 17.50p 18.00p 54853
06/07/2010 18.25p 18.25p 17.57p 18.00p 31000
05/07/2010 18.25p 18.45p 17.60p 18.25p 32068
02/07/2010 18.25p 18.50p 17.50p 18.25p 120230
01/07/2010 18.75p 19.20p 17.50p 18.25p 211014
30/06/2010 19.00p 19.05p 18.00p 18.75p 177205
29/06/2010 19.00p 19.50p 18.55p 19.00p 180330
28/06/2010 19.00p 19.25p 18.55p 19.00p 28652
25/06/2010 19.00p 19.00p 19.00p 19.00p 0
24/06/2010 19.00p 19.00p 18.55p 19.00p 2696
23/06/2010 18.75p 19.25p 18.55p 19.00p 229086
22/06/2010 19.00p 19.00p 18.50p 18.75p 76500
21/06/2010 18.50p 19.25p 18.16p 19.25p 380360
18/06/2010 18.50p 19.00p 18.00p 18.50p 326404
17/06/2010 18.50p 18.50p 17.50p 18.50p 148000
16/06/2010 18.50p 18.50p 18.50p 18.50p 0
15/06/2010 18.50p 18.50p 18.05p 18.50p 13304
14/06/2010 18.50p 18.50p 18.05p 18.50p 67380
11/06/2010 19.00p 19.25p 18.00p 18.50p 95159
10/06/2010 19.50p 19.50p 18.25p 19.00p 86660
09/06/2010 19.00p 19.50p 18.75p 19.50p 29019
08/06/2010 19.25p 19.25p 18.50p 19.00p 62952
07/06/2010 19.50p 19.50p 18.00p 19.25p 38096
04/06/2010 19.25p 19.75p 18.60p 19.50p 67704
03/06/2010 20.25p 20.25p 18.25p 19.25p 162102
02/06/2010 20.50p 20.50p 19.00p 19.50p 131407
01/06/2010 20.00p 20.50p 19.50p 20.50p 15990
28/05/2010 20.25p 21.25p 20.00p 20.00p 147075
27/05/2010 21.50p 21.50p 20.00p 20.25p 149045
26/05/2010 21.75p 23.50p 20.50p 21.25p 1034885
25/05/2010 21.50p 22.30p 20.50p 21.75p 601860
24/05/2010 19.50p 22.00p 18.41p 21.50p 8556833
21/05/2010 20.75p 20.75p 18.00p 19.50p 207312
20/05/2010 21.75p 21.75p 20.00p 20.75p 171277

*Close Price adjusted for both dividends and splits