Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/05/2010 21.50p 21.75p 21.00p 21.75p 233520
18/05/2010 22.50p 22.50p 20.75p 21.50p 364424
17/05/2010 20.50p 23.35p 20.05p 22.25p 868748
14/05/2010 20.50p 20.90p 19.75p 20.50p 242694
13/05/2010 20.25p 20.50p 19.90p 20.50p 20251
12/05/2010 20.00p 20.69p 19.84p 20.25p 35884
11/05/2010 20.25p 20.40p 19.77p 20.00p 21870
10/05/2010 20.00p 20.40p 19.50p 20.25p 70729
07/05/2010 21.00p 21.00p 19.75p 20.00p 189878
06/05/2010 20.50p 21.25p 20.50p 21.25p 102438
05/05/2010 20.00p 21.50p 19.75p 20.50p 195755
04/05/2010 21.00p 21.18p 19.33p 20.00p 86662
30/04/2010 21.50p 21.75p 20.77p 21.00p 252596
29/04/2010 19.75p 22.50p 19.75p 21.50p 744704
28/04/2010 19.75p 19.88p 18.75p 19.50p 419502
27/04/2010 20.75p 20.93p 19.50p 19.75p 326849
26/04/2010 19.50p 20.99p 19.50p 20.75p 100100
23/04/2010 19.00p 20.25p 19.00p 19.50p 110326
22/04/2010 19.50p 19.50p 19.00p 19.00p 5000
21/04/2010 19.75p 19.75p 19.35p 19.50p 26000
20/04/2010 20.00p 20.37p 19.40p 19.75p 68934
19/04/2010 20.00p 20.00p 20.00p 20.00p 44050
16/04/2010 20.00p 20.35p 19.45p 20.00p 107788
15/04/2010 20.00p 20.00p 20.00p 20.00p 69022
14/04/2010 19.50p 20.00p 19.31p 20.00p 91358
13/04/2010 19.50p 19.60p 19.00p 19.50p 86908
12/04/2010 20.00p 20.37p 19.01p 19.50p 262419
09/04/2010 20.00p 20.40p 19.75p 20.00p 131405
08/04/2010 20.50p 20.50p 19.00p 20.00p 179526
07/04/2010 20.50p 20.65p 20.10p 20.50p 71024
06/04/2010 20.25p 20.50p 19.65p 20.50p 317084
01/04/2010 19.75p 20.50p 19.15p 20.25p 171571
31/03/2010 18.25p 20.00p 18.25p 19.75p 256946
30/03/2010 21.00p 21.00p 18.25p 18.25p 221917
29/03/2010 21.00p 21.20p 20.50p 21.00p 330691
26/03/2010 21.25p 21.85p 20.50p 21.00p 354801
25/03/2010 20.25p 21.00p 19.90p 20.75p 179538
24/03/2010 20.25p 20.50p 19.90p 20.25p 148386
23/03/2010 20.00p 20.50p 19.95p 20.25p 58293
22/03/2010 20.00p 20.50p 19.72p 20.00p 291439
19/03/2010 20.50p 20.93p 19.50p 20.00p 401919
18/03/2010 20.25p 20.25p 19.22p 19.50p 115827
17/03/2010 20.25p 20.60p 19.65p 20.25p 54514
16/03/2010 20.00p 20.70p 20.00p 20.25p 370868
15/03/2010 18.75p 20.60p 18.36p 20.00p 723710
12/03/2010 18.00p 19.40p 18.00p 18.75p 686503
11/03/2010 18.00p 18.25p 17.58p 18.00p 499176
10/03/2010 18.00p 18.00p 17.75p 18.00p 78000
09/03/2010 18.00p 18.00p 17.89p 18.00p 184782
08/03/2010 18.00p 18.20p 17.83p 18.00p 211989
05/03/2010 18.00p 18.14p 17.75p 18.00p 233918
04/03/2010 18.00p 18.15p 17.81p 18.00p 180446
03/03/2010 18.25p 18.25p 17.78p 18.00p 7073
02/03/2010 18.50p 18.50p 18.00p 18.25p 86967
01/03/2010 18.50p 18.68p 18.05p 18.50p 37250
26/02/2010 18.50p 18.50p 18.27p 18.50p 16297
25/02/2010 18.50p 18.70p 18.29p 18.50p 63075
24/02/2010 18.50p 18.79p 18.29p 18.50p 19799
23/02/2010 18.50p 18.70p 18.28p 18.50p 37006
22/02/2010 18.50p 18.60p 18.26p 18.50p 38794
19/02/2010 18.50p 18.50p 18.50p 18.50p 0
18/02/2010 18.50p 18.70p 18.26p 18.50p 89127
17/02/2010 17.75p 19.00p 17.75p 18.50p 176031
16/02/2010 17.50p 18.50p 17.50p 17.75p 153959
15/02/2010 17.50p 18.00p 17.50p 17.50p 16837
12/02/2010 17.75p 18.19p 17.38p 17.50p 183000
11/02/2010 18.25p 18.25p 17.75p 17.75p 67589
10/02/2010 18.25p 19.50p 17.50p 18.25p 222642
09/02/2010 18.25p 18.25p 16.05p 17.25p 288104
08/02/2010 18.50p 18.85p 17.80p 18.25p 248348
05/02/2010 18.75p 18.75p 17.75p 18.50p 165414
04/02/2010 19.00p 19.18p 18.66p 18.75p 569530
03/02/2010 18.75p 19.15p 18.46p 19.00p 71248
02/02/2010 19.00p 19.00p 18.51p 18.75p 158669
01/02/2010 19.00p 19.00p 19.00p 19.00p 46782
29/01/2010 19.25p 19.50p 18.50p 19.00p 693507
28/01/2010 19.50p 19.50p 19.07p 19.25p 25152
27/01/2010 19.50p 19.50p 19.00p 19.50p 180892
26/01/2010 19.50p 19.50p 19.00p 19.50p 233000
25/01/2010 20.50p 20.50p 19.50p 19.50p 246695
22/01/2010 20.75p 20.75p 20.15p 20.50p 134002
21/01/2010 20.50p 21.59p 20.45p 20.75p 356070
20/01/2010 20.50p 20.50p 20.00p 20.25p 150094
19/01/2010 21.75p 21.75p 20.00p 20.50p 91938
18/01/2010 21.75p 21.80p 21.50p 21.75p 68868
15/01/2010 20.50p 21.89p 20.50p 21.75p 304664
14/01/2010 20.25p 21.33p 20.00p 20.50p 353165
13/01/2010 19.00p 20.50p 19.00p 20.25p 128590
12/01/2010 20.00p 20.00p 18.50p 18.75p 366500
11/01/2010 20.00p 20.12p 19.50p 20.00p 4000
08/01/2010 20.50p 20.50p 19.00p 20.00p 165210
07/01/2010 21.25p 21.25p 20.15p 20.50p 143750
06/01/2010 19.75p 22.39p 19.75p 21.25p 543890
05/01/2010 17.75p 20.00p 17.75p 19.75p 431166
04/01/2010 16.75p 17.75p 16.25p 17.75p 182763
31/12/2009 15.75p 17.00p 15.75p 16.75p 204141
30/12/2009 16.50p 16.50p 15.00p 15.75p 129106
29/12/2009 16.75p 16.75p 16.50p 16.50p 98116
24/12/2009 16.75p 16.75p 16.75p 16.75p 0
23/12/2009 16.75p 16.75p 16.50p 16.75p 50000
22/12/2009 16.75p 17.00p 16.50p 16.75p 50670
21/12/2009 16.75p 17.00p 16.50p 16.75p 238295
18/12/2009 16.75p 17.00p 16.55p 16.75p 67943
17/12/2009 16.50p 17.00p 16.40p 16.75p 374288
16/12/2009 16.50p 16.50p 15.97p 16.25p 1021880
15/12/2009 16.50p 16.50p 16.00p 16.50p 150000
14/12/2009 17.00p 17.00p 16.50p 16.50p 35000
11/12/2009 17.00p 17.10p 16.50p 17.00p 129567
10/12/2009 16.75p 16.75p 16.75p 16.75p 0
09/12/2009 16.75p 16.75p 16.00p 16.75p 18920
08/12/2009 16.75p 16.80p 16.75p 16.75p 13909
07/12/2009 16.75p 16.75p 16.08p 16.75p 41938
04/12/2009 17.50p 17.60p 16.00p 16.75p 209810
03/12/2009 18.00p 18.00p 17.50p 17.75p 20000
02/12/2009 18.25p 18.30p 17.51p 18.00p 59845
01/12/2009 18.25p 18.25p 18.25p 18.25p 0
30/11/2009 18.00p 18.40p 17.50p 18.25p 96875
27/11/2009 18.00p 18.00p 17.51p 18.00p 18988
26/11/2009 17.50p 18.00p 17.50p 18.00p 115000
25/11/2009 18.25p 18.25p 17.00p 17.50p 281000
24/11/2009 18.50p 18.50p 18.25p 18.25p 50000
23/11/2009 18.50p 18.75p 18.36p 18.50p 4837
20/11/2009 18.50p 18.74p 18.05p 18.50p 127850
19/11/2009 19.00p 19.00p 18.34p 18.50p 47934
18/11/2009 19.00p 19.00p 18.86p 19.00p 1500
17/11/2009 18.75p 19.50p 18.63p 19.00p 290477
16/11/2009 18.25p 18.75p 18.09p 18.75p 94795
13/11/2009 18.25p 18.50p 18.01p 18.25p 59789
12/11/2009 17.50p 18.25p 17.17p 18.25p 443500
11/11/2009 17.75p 17.75p 17.32p 17.50p 27064
10/11/2009 17.75p 17.75p 17.25p 17.75p 2724
09/11/2009 17.75p 18.50p 17.20p 17.75p 134438
06/11/2009 17.75p 18.90p 17.25p 17.75p 288596
05/11/2009 16.00p 18.00p 15.90p 17.75p 156684
04/11/2009 15.25p 16.00p 15.25p 16.00p 175318
03/11/2009 14.25p 16.40p 14.50p 15.25p 582774
02/11/2009 14.00p 14.20p 13.55p 14.00p 18843
30/10/2009 13.50p 14.80p 13.65p 14.00p 126326
29/10/2009 13.50p 13.25p 13.00p 13.50p 257450
28/10/2009 13.75p 13.56p 13.40p 13.50p 48407
27/10/2009 13.50p 14.09p 13.31p 13.75p 79078
26/10/2009 13.75p 13.56p 13.00p 13.50p 42277
23/10/2009 13.75p 13.85p 13.00p 13.75p 31307
22/10/2009 14.25p 14.25p 13.75p 13.75p 72246
21/10/2009 14.25p 14.25p 13.50p 14.25p 50000
20/10/2009 14.25p 14.44p 13.50p 14.25p 11250
19/10/2009 14.25p 14.44p 13.50p 14.25p 44099
16/10/2009 14.50p 14.55p 13.51p 14.25p 67000
15/10/2009 14.50p 14.89p 14.50p 14.50p 8536
14/10/2009 13.25p 14.25p 13.25p 14.25p 555542
13/10/2009 13.50p 13.50p 13.25p 13.25p 156379
12/10/2009 12.00p 13.90p 11.65p 13.50p 384969
09/10/2009 12.50p 12.90p 11.50p 12.00p 106586
08/10/2009 13.00p 13.25p 13.00p 13.25p 0
07/10/2009 13.50p 13.67p 13.00p 13.00p 94085
06/10/2009 13.25p 13.67p 12.50p 13.50p 428559
05/10/2009 13.25p 13.78p 13.78p 13.25p 3503
02/10/2009 13.25p 13.25p 12.77p 13.25p 28475
01/10/2009 13.25p 13.25p 13.25p 13.25p 0
30/09/2009 12.75p 13.25p 12.75p 13.25p 14524
29/09/2009 13.00p 13.00p 12.75p 12.75p 10000
28/09/2009 13.00p 13.00p 12.42p 13.00p 33362
25/09/2009 13.00p 13.00p 12.42p 13.00p 213081
24/09/2009 13.00p 13.00p 12.42p 13.00p 164275
23/09/2009 13.00p 12.50p 12.50p 13.00p 150000
22/09/2009 13.25p 13.65p 12.50p 13.00p 229450
21/09/2009 13.25p 13.70p 12.50p 13.25p 125000

*Close Price adjusted for both dividends and splits