Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/03/2022 45.25p 46.00p 44.62p 45.40p 88100
07/03/2022 44.90p 45.93p 42.16p 45.25p 470618
04/03/2022 46.50p 47.00p 43.06p 47.00p 392933
03/03/2022 49.00p 49.80p 46.00p 46.00p 404547
02/03/2022 48.50p 49.63p 47.00p 49.00p 204723
01/03/2022 48.00p 49.00p 47.75p 48.50p 169806
28/02/2022 47.00p 49.00p 46.87p 47.00p 97830
25/02/2022 47.00p 48.00p 46.23p 47.00p 266130
24/02/2022 47.00p 48.00p 45.55p 46.90p 614441
23/02/2022 48.00p 49.00p 46.80p 48.00p 360807
22/02/2022 48.50p 49.00p 47.00p 48.00p 302049
21/02/2022 49.50p 49.70p 48.01p 48.60p 340996
18/02/2022 50.50p 51.00p 49.00p 49.50p 332734
17/02/2022 51.30p 51.30p 49.05p 50.50p 553897
16/02/2022 51.50p 52.00p 50.00p 51.30p 397143
15/02/2022 52.50p 52.70p 50.70p 51.50p 791697
14/02/2022 54.30p 54.72p 52.00p 52.50p 228486
11/02/2022 53.30p 55.00p 53.30p 55.00p 138767
10/02/2022 52.40p 54.50p 51.50p 53.30p 471476
09/02/2022 52.40p 53.00p 51.60p 52.40p 355368
08/02/2022 52.00p 53.00p 51.60p 52.40p 327178
07/02/2022 53.00p 53.00p 51.24p 52.00p 410933
04/02/2022 52.00p 54.00p 52.00p 53.00p 239946
03/02/2022 53.50p 53.50p 51.57p 52.50p 815645
02/02/2022 56.00p 57.00p 53.10p 53.50p 339184
01/02/2022 52.50p 56.45p 52.40p 56.00p 1184519
31/01/2022 53.00p 53.90p 51.00p 52.20p 355442
28/01/2022 53.50p 54.00p 52.00p 52.00p 77302
27/01/2022 53.50p 53.80p 53.10p 53.50p 169506
26/01/2022 53.00p 53.70p 52.10p 53.50p 210382
25/01/2022 52.80p 54.00p 52.20p 53.00p 138678
24/01/2022 54.70p 54.70p 52.00p 52.80p 482863
21/01/2022 54.70p 54.77p 53.55p 54.70p 124974
20/01/2022 54.50p 54.95p 53.96p 54.70p 161122
19/01/2022 54.00p 56.00p 53.00p 54.60p 396514
18/01/2022 57.50p 57.50p 53.50p 54.00p 609292
17/01/2022 58.50p 59.90p 57.00p 57.50p 692926
14/01/2022 55.00p 58.00p 54.55p 56.00p 384735
13/01/2022 54.50p 55.84p 54.00p 55.00p 148608
12/01/2022 55.00p 55.37p 54.12p 55.00p 124164
10/01/2022 58.50p 58.95p 55.13p 56.00p 392451
07/01/2022 58.00p 58.95p 55.00p 58.00p 479063
06/01/2022 57.00p 59.00p 55.00p 57.00p 2111201
05/01/2022 54.00p 57.00p 53.75p 55.50p 922990
04/01/2022 53.50p 54.50p 52.20p 54.00p 348335
03/01/2022 54.00p 55.00p 52.25p 53.00p 162267
31/12/2021 54.00p 55.00p 52.25p 53.00p 162267
30/12/2021 53.00p 53.90p 53.00p 53.50p 57365
29/12/2021 51.50p 56.00p 51.00p 53.50p 550741
28/12/2021 49.00p 52.00p 47.10p 51.50p 376816
27/12/2021 49.00p 52.00p 47.10p 51.50p 376816
24/12/2021 49.00p 52.00p 47.10p 51.50p 376816
23/12/2021 48.50p 50.00p 47.10p 47.10p 135491
22/12/2021 48.50p 50.00p 47.00p 48.50p 260158
21/12/2021 48.00p 49.90p 47.00p 48.50p 60394
20/12/2021 48.50p 49.00p 47.00p 48.00p 218069
17/12/2021 49.50p 50.00p 48.00p 48.50p 145828
16/12/2021 49.50p 49.75p 49.00p 49.50p 72673
15/12/2021 49.50p 50.00p 49.20p 49.50p 22581
14/12/2021 49.50p 50.00p 49.00p 49.50p 137929
13/12/2021 50.30p 50.60p 49.00p 49.50p 239954
10/12/2021 50.30p 50.60p 50.00p 50.30p 142241
09/12/2021 52.00p 52.00p 49.20p 50.30p 202029
08/12/2021 52.00p 52.90p 51.00p 52.00p 130334
07/12/2021 51.00p 54.00p 51.00p 52.00p 193820
06/12/2021 50.75p 52.00p 50.00p 51.00p 82201
03/12/2021 50.00p 51.25p 49.12p 49.50p 115985
02/12/2021 50.50p 50.70p 49.98p 50.00p 182935
01/12/2021 51.00p 52.00p 49.00p 50.00p 203769
30/11/2021 51.00p 51.40p 50.67p 51.00p 184727
29/11/2021 52.00p 52.00p 50.66p 51.00p 91346
26/11/2021 53.00p 53.00p 50.97p 51.00p 131433
25/11/2021 53.00p 53.25p 52.00p 52.00p 86225
24/11/2021 53.50p 53.85p 53.00p 53.50p 50669
23/11/2021 54.80p 55.45p 53.50p 53.50p 98076
22/11/2021 54.00p 57.00p 53.00p 54.80p 517170
19/11/2021 54.50p 55.80p 52.60p 54.00p 206797
18/11/2021 53.00p 54.80p 52.40p 54.50p 187097
17/11/2021 53.50p 54.00p 52.20p 53.00p 170946
16/11/2021 52.50p 54.00p 52.00p 53.50p 110313
15/11/2021 53.20p 53.40p 51.49p 53.40p 225916
12/11/2021 54.50p 54.50p 52.87p 54.00p 458258
11/11/2021 54.50p 54.76p 53.00p 54.50p 452403
10/11/2021 55.50p 55.50p 54.00p 54.50p 218731
09/11/2021 56.50p 56.60p 54.60p 55.50p 631828
08/11/2021 57.00p 58.00p 56.00p 56.50p 1050357
05/11/2021 57.00p 58.00p 55.00p 56.00p 569355
04/11/2021 53.50p 57.80p 53.50p 57.00p 904490
03/11/2021 53.50p 56.50p 53.00p 53.50p 883684
02/11/2021 51.50p 55.00p 51.00p 54.00p 1333506
01/11/2021 48.50p 50.00p 48.00p 50.00p 1446307
29/10/2021 46.75p 47.50p 46.50p 46.75p 190681
28/10/2021 46.75p 47.30p 46.16p 46.75p 187979
27/10/2021 46.50p 47.50p 45.75p 46.75p 336332
26/10/2021 46.25p 47.00p 45.10p 46.50p 281420
25/10/2021 46.50p 47.00p 45.50p 46.25p 295971
22/10/2021 46.20p 47.00p 46.10p 46.50p 247809
21/10/2021 46.95p 47.00p 45.50p 46.20p 323410
20/10/2021 47.20p 48.00p 45.80p 46.95p 529501
19/10/2021 47.20p 48.00p 46.20p 48.00p 171082
18/10/2021 47.20p 47.45p 46.40p 47.20p 140291
15/10/2021 47.20p 47.45p 46.60p 47.20p 64388
14/10/2021 47.20p 47.20p 46.40p 46.40p 90810
13/10/2021 47.00p 48.00p 46.37p 47.20p 133225
12/10/2021 47.00p 47.00p 45.20p 46.50p 94949
11/10/2021 46.50p 47.09p 45.77p 47.00p 151896
08/10/2021 47.00p 48.00p 45.00p 46.50p 249755
07/10/2021 47.00p 47.80p 46.51p 47.00p 368346
06/10/2021 47.50p 48.70p 46.00p 47.00p 251294
05/10/2021 46.00p 49.00p 45.40p 47.50p 390664
04/10/2021 47.20p 47.20p 45.16p 45.50p 376940
01/10/2021 48.50p 50.00p 46.00p 47.00p 476389
30/09/2021 47.50p 48.00p 47.20p 47.50p 268975
29/09/2021 47.50p 48.00p 47.00p 47.50p 189460
28/09/2021 48.20p 49.00p 47.00p 47.50p 295377
27/09/2021 49.00p 50.00p 47.20p 48.20p 93016
24/09/2021 48.20p 50.00p 47.40p 49.00p 93776
23/09/2021 48.00p 48.84p 46.93p 48.20p 377601
22/09/2021 49.00p 50.00p 47.00p 48.00p 197815
21/09/2021 49.00p 49.00p 47.25p 49.00p 214615
20/09/2021 50.50p 50.50p 48.00p 49.00p 269928
17/09/2021 49.00p 51.00p 48.00p 50.50p 301367
16/09/2021 49.50p 50.00p 48.20p 50.00p 162128
15/09/2021 48.50p 50.00p 46.98p 49.00p 385893
14/09/2021 49.00p 50.00p 47.00p 48.50p 456491
13/09/2021 49.50p 50.00p 47.79p 49.00p 825351
10/09/2021 49.50p 50.00p 49.15p 49.50p 158139
09/09/2021 49.50p 49.99p 48.50p 49.50p 385713
08/09/2021 49.50p 50.00p 49.02p 49.50p 225507
07/09/2021 49.20p 50.50p 48.85p 49.50p 534457
06/09/2021 50.50p 50.90p 48.40p 49.20p 427922
03/09/2021 51.00p 51.40p 50.00p 50.50p 148781
02/09/2021 52.00p 53.00p 50.00p 51.00p 388833
01/09/2021 52.00p 54.00p 51.00p 52.00p 163930
31/08/2021 52.50p 53.00p 51.00p 52.00p 231485
30/08/2021 52.00p 52.75p 50.00p 52.50p 193249
27/08/2021 52.00p 52.75p 50.00p 52.50p 193249
26/08/2021 52.50p 53.00p 51.00p 52.00p 183613
25/08/2021 53.00p 53.50p 52.20p 52.50p 164504
24/08/2021 52.00p 53.70p 51.61p 53.00p 77103
23/08/2021 51.50p 52.00p 50.75p 51.50p 221686
20/08/2021 51.50p 52.00p 50.97p 51.50p 281622
19/08/2021 52.20p 52.20p 51.10p 51.50p 186485
18/08/2021 51.50p 53.00p 51.00p 52.20p 297038
17/08/2021 51.50p 52.00p 51.11p 51.50p 89435
16/08/2021 52.50p 53.00p 50.20p 51.50p 179365
13/08/2021 52.50p 52.90p 52.00p 52.50p 96079
12/08/2021 53.50p 55.00p 52.38p 52.50p 260253
11/08/2021 52.00p 54.00p 51.00p 53.50p 207673
10/08/2021 52.00p 53.00p 51.85p 52.00p 72746
09/08/2021 53.00p 54.00p 51.00p 52.40p 195322
06/08/2021 53.00p 53.75p 52.01p 53.00p 274650
05/08/2021 53.00p 53.30p 52.10p 53.00p 132804
04/08/2021 53.00p 54.00p 52.03p 53.00p 87010
03/08/2021 53.00p 54.00p 52.00p 53.00p 124794
02/08/2021 54.00p 55.00p 53.00p 53.50p 178275
30/07/2021 54.00p 54.60p 53.20p 54.00p 43434
29/07/2021 55.00p 56.00p 53.00p 54.00p 93950
28/07/2021 55.00p 55.50p 54.45p 55.00p 44201
27/07/2021 55.00p 55.50p 54.28p 55.00p 108814
26/07/2021 56.00p 57.00p 54.18p 55.00p 237691
23/07/2021 56.00p 56.40p 55.00p 55.60p 114833
22/07/2021 55.00p 56.90p 54.85p 56.00p 110560
21/07/2021 53.50p 56.00p 53.50p 55.00p 56092
20/07/2021 53.50p 54.80p 51.60p 52.20p 306365
19/07/2021 55.50p 57.00p 53.00p 54.00p 255822
16/07/2021 56.00p 57.00p 54.00p 55.50p 165944
15/07/2021 56.50p 57.00p 55.00p 56.00p 221602
14/07/2021 57.00p 57.00p 56.06p 56.50p 180765
13/07/2021 56.50p 57.60p 56.00p 57.00p 274838
12/07/2021 55.50p 58.00p 55.00p 56.50p 550977
09/07/2021 55.00p 56.80p 53.00p 55.50p 684794
08/07/2021 56.00p 56.10p 54.00p 55.00p 245596
07/07/2021 56.00p 57.00p 54.75p 55.80p 843174
06/07/2021 55.00p 57.00p 54.69p 56.20p 272439
05/07/2021 52.50p 56.00p 52.50p 55.40p 1428207
02/07/2021 53.00p 53.86p 51.00p 52.00p 568696
01/07/2021 54.50p 55.00p 52.45p 53.00p 650897
30/06/2021 58.00p 59.00p 51.25p 54.00p 2240981
29/06/2021 58.50p 58.50p 58.00p 58.50p 126886
28/06/2021 58.50p 58.60p 58.00p 58.00p 120235
25/06/2021 58.50p 58.50p 57.00p 58.50p 77025
24/06/2021 58.50p 58.80p 58.00p 58.50p 167756
23/06/2021 58.50p 59.00p 58.00p 58.50p 361092
22/06/2021 57.70p 59.00p 57.40p 58.50p 134481
21/06/2021 58.80p 59.10p 56.17p 57.70p 209425
18/06/2021 58.80p 59.35p 58.30p 58.80p 35911
17/06/2021 59.30p 59.60p 58.10p 58.80p 222141
16/06/2021 59.30p 59.30p 59.04p 59.30p 82750
15/06/2021 59.40p 59.65p 59.00p 59.30p 117574
14/06/2021 60.50p 60.50p 59.00p 59.40p 269609
11/06/2021 61.00p 61.50p 60.06p 60.40p 283117
10/06/2021 62.00p 62.60p 60.75p 61.00p 189874
09/06/2021 61.00p 62.50p 60.00p 62.00p 261460
08/06/2021 60.00p 63.00p 59.36p 62.40p 348186
07/06/2021 60.00p 60.00p 59.22p 60.00p 206574
04/06/2021 60.00p 60.00p 59.20p 60.00p 74095
03/06/2021 59.00p 60.00p 58.10p 60.00p 677776
02/06/2021 60.00p 60.95p 59.10p 59.50p 283568
01/06/2021 60.50p 60.70p 60.00p 60.50p 2676929

*Close Price adjusted for both dividends and splits