Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/12/2022 19.15p 22.00p 18.80p 21.10p 1491801
13/12/2022 19.25p 19.50p 19.09p 19.15p 80853
12/12/2022 17.25p 19.50p 17.25p 19.25p 2166463
09/12/2022 17.75p 17.75p 17.08p 17.25p 381981
08/12/2022 18.25p 18.50p 17.50p 17.75p 202216
07/12/2022 19.25p 19.50p 18.00p 18.25p 174463
06/12/2022 17.87p 20.00p 17.70p 19.25p 545139
05/12/2022 17.78p 18.30p 17.25p 17.78p 78905
02/12/2022 17.90p 18.30p 17.27p 17.78p 266889
01/12/2022 17.90p 18.00p 17.52p 17.90p 82494
30/11/2022 17.90p 18.30p 17.50p 17.90p 84436
29/11/2022 18.13p 18.30p 17.50p 17.90p 445609
28/11/2022 18.00p 18.50p 17.50p 18.13p 308460
25/11/2022 17.75p 18.50p 17.75p 18.00p 110011
24/11/2022 18.50p 18.50p 17.50p 17.75p 177377
23/11/2022 18.50p 18.50p 18.20p 18.50p 76667
22/11/2022 18.50p 18.50p 18.30p 18.50p 15232
21/11/2022 18.00p 19.00p 17.50p 18.50p 173411
18/11/2022 18.50p 18.50p 17.50p 18.00p 198281
17/11/2022 18.50p 19.00p 18.00p 18.50p 79363
16/11/2022 18.25p 18.90p 18.25p 18.50p 102709
15/11/2022 18.25p 18.50p 18.25p 18.25p 147323
14/11/2022 18.25p 18.35p 18.22p 18.25p 6242
11/11/2022 17.75p 18.50p 17.62p 18.25p 318361
10/11/2022 17.75p 17.94p 17.57p 17.75p 217974
09/11/2022 17.75p 18.00p 17.57p 17.75p 24467
08/11/2022 18.00p 18.50p 17.20p 17.75p 364507
07/11/2022 18.00p 18.50p 17.50p 18.00p 223486
04/11/2022 18.00p 18.50p 17.53p 18.00p 59223
03/11/2022 18.38p 18.50p 17.40p 18.00p 412117
02/11/2022 18.38p 19.00p 18.10p 18.38p 171920
01/11/2022 18.38p 19.00p 18.05p 18.38p 141632
31/10/2022 18.25p 18.55p 18.00p 18.50p 306607
28/10/2022 18.25p 18.65p 17.95p 18.25p 24076
27/10/2022 18.25p 19.00p 17.50p 18.25p 13843
26/10/2022 17.85p 18.25p 17.50p 18.25p 116590
25/10/2022 17.85p 18.20p 17.70p 17.85p 93340
24/10/2022 18.25p 18.25p 17.25p 17.85p 491611
21/10/2022 18.50p 18.60p 17.95p 18.25p 192207
20/10/2022 18.50p 19.00p 18.00p 18.50p 444930
19/10/2022 19.20p 19.20p 18.06p 18.50p 312987
18/10/2022 19.50p 19.50p 18.90p 19.30p 320236
17/10/2022 19.50p 19.95p 19.10p 19.50p 198920
14/10/2022 18.75p 21.00p 18.67p 19.50p 1101897
13/10/2022 19.00p 19.00p 18.50p 18.75p 11599
12/10/2022 19.25p 19.25p 18.16p 18.40p 254453
11/10/2022 19.25p 19.25p 19.00p 19.25p 48746
10/10/2022 19.80p 20.00p 19.00p 19.25p 460481
07/10/2022 19.80p 20.60p 19.00p 19.80p 83246
06/10/2022 20.50p 20.80p 19.80p 19.80p 21690
05/10/2022 20.50p 21.00p 20.00p 20.50p 114356
04/10/2022 19.50p 20.50p 19.00p 20.50p 226946
03/10/2022 19.50p 20.00p 19.00p 19.50p 514237
30/09/2022 19.00p 20.00p 19.00p 19.50p 328056
29/09/2022 19.25p 19.25p 18.50p 18.75p 321645
28/09/2022 21.25p 21.50p 18.05p 19.65p 1397661
27/09/2022 21.75p 21.75p 20.66p 21.25p 50843
26/09/2022 22.50p 22.50p 21.50p 21.75p 366589
23/09/2022 22.25p 22.90p 22.16p 22.50p 397324
22/09/2022 22.25p 23.00p 22.00p 22.25p 282369
21/09/2022 22.25p 22.50p 22.00p 22.00p 117390
20/09/2022 22.25p 22.80p 22.19p 22.25p 319486
19/09/2022 22.40p 22.70p 22.16p 22.25p 164760
16/09/2022 22.40p 22.70p 22.16p 22.25p 164760
15/09/2022 22.40p 22.80p 22.13p 22.40p 169936
14/09/2022 23.00p 23.00p 22.33p 22.40p 109645
13/09/2022 23.75p 24.00p 22.65p 22.65p 357766
12/09/2022 23.50p 24.50p 23.00p 23.75p 540352
09/09/2022 20.50p 24.80p 20.50p 23.00p 1571094
08/09/2022 19.25p 21.00p 19.25p 20.50p 1822403
07/09/2022 18.13p 19.62p 18.08p 19.37p 2030326
06/09/2022 21.50p 21.50p 17.45p 18.25p 9677578
05/09/2022 28.00p 28.05p 27.00p 27.50p 413234
02/09/2022 28.50p 29.00p 27.00p 28.00p 556909
01/09/2022 29.00p 30.00p 28.13p 28.50p 235093
31/08/2022 28.50p 29.00p 28.28p 29.00p 94350
30/08/2022 30.50p 31.00p 28.19p 28.50p 610533
26/08/2022 30.25p 31.00p 29.75p 30.00p 302291
25/08/2022 30.75p 31.35p 30.00p 30.00p 209122
24/08/2022 31.00p 31.18p 30.00p 30.50p 419279
23/08/2022 32.00p 32.00p 30.32p 30.70p 264125
22/08/2022 32.25p 32.25p 31.75p 32.00p 134123
19/08/2022 31.50p 33.00p 31.50p 32.25p 1015538
18/08/2022 31.25p 32.00p 31.00p 31.50p 272815
17/08/2022 31.75p 32.50p 31.25p 31.50p 255109
16/08/2022 31.75p 32.50p 31.00p 31.75p 187497
15/08/2022 33.00p 33.00p 31.75p 31.75p 392809
12/08/2022 33.00p 34.00p 32.15p 33.00p 105260
11/08/2022 32.75p 34.00p 32.00p 32.00p 109765
10/08/2022 32.50p 33.00p 31.10p 32.75p 350976
09/08/2022 34.50p 34.50p 32.00p 32.40p 333807
08/08/2022 34.50p 34.50p 34.00p 34.50p 144694
05/08/2022 34.75p 35.00p 34.00p 34.00p 435186
04/08/2022 35.50p 35.50p 34.00p 34.75p 145952
03/08/2022 36.50p 36.50p 34.93p 35.00p 187179
02/08/2022 36.50p 36.71p 36.00p 36.50p 118751
01/08/2022 36.00p 37.00p 36.00p 36.50p 210955
29/07/2022 35.00p 36.70p 34.80p 36.50p 290275
28/07/2022 35.00p 35.48p 34.60p 35.00p 159767
27/07/2022 34.50p 35.49p 34.50p 35.00p 259362
26/07/2022 38.00p 39.00p 34.50p 34.50p 589798
25/07/2022 38.00p 39.00p 37.00p 38.00p 293987
22/07/2022 35.50p 39.40p 35.00p 38.00p 911619
21/07/2022 34.50p 35.96p 34.15p 35.50p 346543
20/07/2022 34.25p 35.00p 33.88p 35.00p 252922
19/07/2022 33.50p 34.90p 33.50p 34.25p 758655
18/07/2022 33.50p 34.00p 32.51p 33.50p 464803
15/07/2022 31.50p 33.00p 31.50p 33.00p 603456
14/07/2022 30.50p 32.00p 30.50p 32.00p 293079
13/07/2022 30.25p 30.97p 30.01p 30.50p 320158
12/07/2022 28.40p 30.75p 28.15p 30.25p 704054
11/07/2022 29.00p 29.85p 27.10p 28.20p 1950760
08/07/2022 33.30p 33.30p 28.20p 31.00p 1210880
07/07/2022 32.50p 33.60p 32.50p 33.30p 454504
06/07/2022 30.00p 34.00p 29.00p 32.00p 1064625
05/07/2022 31.00p 31.00p 29.15p 29.50p 351939
04/07/2022 32.50p 32.50p 29.00p 31.00p 1160693
01/07/2022 37.00p 38.00p 31.00p 31.50p 1779136
30/06/2022 38.00p 39.00p 36.00p 37.00p 482358
29/06/2022 39.00p 39.00p 38.04p 39.00p 234543
28/06/2022 39.00p 39.27p 38.10p 39.00p 292980
27/06/2022 39.25p 39.38p 38.00p 39.00p 184499
24/06/2022 38.50p 39.48p 38.00p 39.25p 265420
23/06/2022 38.50p 38.90p 38.44p 38.50p 26985
22/06/2022 40.00p 40.00p 38.00p 38.50p 234993
21/06/2022 40.25p 40.25p 38.15p 40.00p 298649
20/06/2022 40.25p 40.25p 39.50p 40.25p 95810
17/06/2022 38.50p 41.00p 38.50p 40.25p 154959
16/06/2022 40.75p 41.45p 38.75p 38.75p 341437
15/06/2022 41.50p 42.00p 40.00p 40.60p 474474
14/06/2022 42.75p 43.00p 41.05p 41.50p 200583
13/06/2022 43.25p 43.25p 42.47p 42.75p 164501
10/06/2022 43.00p 44.00p 42.25p 43.25p 190015
09/06/2022 43.00p 43.80p 42.00p 42.00p 74758
08/06/2022 43.00p 43.67p 42.37p 43.00p 87220
07/06/2022 44.50p 45.00p 42.20p 43.00p 258518
06/06/2022 44.50p 44.70p 44.00p 44.00p 425212
03/06/2022 44.50p 44.85p 44.05p 44.50p 214208
02/06/2022 44.50p 44.85p 44.05p 44.50p 214208
01/06/2022 44.50p 44.85p 44.05p 44.50p 214208
31/05/2022 44.25p 44.50p 44.10p 44.50p 366440
30/05/2022 44.75p 45.05p 43.15p 44.25p 451132
27/05/2022 45.50p 45.50p 44.16p 45.00p 226646
26/05/2022 45.50p 45.81p 45.08p 45.50p 114442
25/05/2022 45.25p 45.95p 45.00p 45.50p 194174
24/05/2022 47.00p 48.00p 45.00p 45.50p 147220
23/05/2022 47.00p 47.00p 46.00p 46.80p 192902
20/05/2022 46.00p 47.00p 45.90p 47.00p 64860
19/05/2022 47.25p 47.25p 45.00p 45.75p 371665
18/05/2022 46.25p 47.18p 46.00p 47.10p 343250
17/05/2022 44.50p 47.00p 44.50p 46.25p 447170
16/05/2022 44.50p 44.97p 44.41p 44.50p 148981
13/05/2022 44.25p 45.00p 44.00p 44.50p 133696
12/05/2022 44.00p 44.75p 43.63p 44.25p 218525
11/05/2022 44.25p 44.50p 43.50p 44.25p 162540
10/05/2022 44.00p 44.25p 43.00p 44.25p 1113607
09/05/2022 44.25p 45.00p 43.00p 44.00p 443801
06/05/2022 44.25p 44.67p 43.50p 44.25p 247660
05/05/2022 42.70p 44.25p 42.01p 44.25p 339986
04/05/2022 43.00p 43.00p 42.00p 42.70p 242395
03/05/2022 43.50p 44.00p 42.00p 43.00p 359119
02/05/2022 42.25p 44.00p 42.00p 43.00p 234186
29/04/2022 42.25p 44.00p 42.00p 43.00p 234186
28/04/2022 42.75p 43.17p 41.50p 42.25p 175856
27/04/2022 42.75p 43.00p 41.50p 43.00p 631151
26/04/2022 42.75p 43.49p 42.11p 42.75p 108289
25/04/2022 42.50p 44.00p 41.00p 42.75p 145252
22/04/2022 43.00p 44.00p 41.80p 42.75p 314699
21/04/2022 42.50p 43.48p 42.00p 43.00p 164768
20/04/2022 42.50p 44.00p 41.00p 43.00p 1040871
19/04/2022 40.50p 43.91p 40.04p 42.50p 810870
18/04/2022 40.50p 40.75p 40.00p 40.50p 486592
15/04/2022 40.50p 40.75p 40.00p 40.50p 486592
14/04/2022 40.50p 40.75p 40.00p 40.50p 331592
13/04/2022 40.50p 41.00p 40.20p 40.50p 1155897
12/04/2022 40.50p 41.00p 38.00p 40.25p 810729
11/04/2022 41.00p 41.70p 40.00p 40.50p 409243
08/04/2022 41.25p 42.00p 40.00p 40.50p 867904
07/04/2022 40.50p 41.87p 40.05p 41.25p 363069
06/04/2022 44.75p 46.00p 40.00p 41.00p 1482023
05/04/2022 44.50p 45.00p 43.20p 44.00p 311688
04/04/2022 46.00p 46.40p 43.23p 44.00p 1430848
01/04/2022 45.00p 46.40p 44.80p 46.00p 329642
31/03/2022 44.50p 46.00p 44.26p 45.00p 216271
30/03/2022 46.00p 46.40p 44.00p 44.00p 416989
29/03/2022 45.00p 47.00p 44.02p 46.00p 286642
28/03/2022 47.60p 47.60p 44.51p 45.25p 477386
25/03/2022 46.50p 47.60p 46.25p 47.60p 169984
24/03/2022 47.00p 47.80p 45.68p 46.50p 172678
23/03/2022 47.00p 48.00p 46.00p 47.00p 98242
22/03/2022 49.00p 49.25p 46.10p 47.00p 489578
21/03/2022 48.00p 49.70p 47.55p 49.00p 289532
18/03/2022 46.25p 47.85p 46.00p 47.75p 99929
17/03/2022 46.25p 46.97p 45.87p 46.25p 59733
16/03/2022 46.15p 47.00p 45.51p 46.25p 202774
15/03/2022 46.00p 46.80p 45.00p 46.15p 70945
14/03/2022 45.60p 47.20p 44.20p 46.00p 52254
11/03/2022 45.75p 46.92p 45.00p 45.60p 78456
10/03/2022 46.00p 47.00p 45.00p 45.75p 145882
09/03/2022 45.50p 46.40p 45.50p 46.40p 305324

*Close Price adjusted for both dividends and splits