Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/05/2021 60.50p 60.60p 60.00p 60.00p 199858
28/05/2021 60.50p 60.60p 60.00p 60.00p 199858
27/05/2021 60.70p 61.00p 60.00p 60.50p 371052
26/05/2021 60.70p 60.83p 60.32p 60.70p 91790
25/05/2021 61.20p 61.26p 60.40p 60.70p 141846
24/05/2021 61.20p 61.56p 60.48p 61.20p 192365
21/05/2021 61.00p 62.00p 60.00p 60.00p 288119
20/05/2021 60.50p 62.00p 60.15p 62.00p 327406
19/05/2021 60.50p 61.00p 60.00p 60.00p 795706
18/05/2021 61.00p 61.00p 59.30p 60.50p 232711
17/05/2021 61.00p 61.40p 60.00p 61.00p 217576
14/05/2021 60.50p 63.00p 60.00p 61.00p 450277
13/05/2021 60.50p 60.97p 60.00p 60.50p 171319
12/05/2021 60.50p 60.50p 60.02p 60.50p 43487
11/05/2021 60.50p 60.70p 60.00p 60.50p 55454
10/05/2021 60.50p 60.88p 60.00p 60.50p 304118
07/05/2021 60.50p 62.00p 59.65p 60.00p 355763
06/05/2021 61.00p 61.30p 60.00p 61.00p 315199
05/05/2021 60.50p 62.78p 60.00p 62.00p 710296
04/05/2021 61.00p 62.00p 59.50p 60.00p 371382
03/05/2021 61.00p 62.00p 58.31p 61.00p 135867
30/04/2021 61.00p 62.00p 58.31p 61.00p 135867
29/04/2021 60.50p 62.00p 60.00p 61.00p 113600
28/04/2021 60.00p 61.00p 59.60p 60.50p 181846
27/04/2021 60.00p 60.52p 59.20p 60.00p 68166
26/04/2021 60.00p 61.00p 59.00p 61.00p 184545
23/04/2021 60.00p 60.00p 59.00p 59.50p 123306
22/04/2021 58.50p 61.40p 58.50p 60.00p 723825
21/04/2021 58.30p 59.00p 58.02p 59.00p 231213
20/04/2021 59.00p 59.50p 57.60p 58.30p 10281359
19/04/2021 60.00p 60.00p 58.00p 59.00p 471802
16/04/2021 60.00p 60.15p 59.03p 60.00p 701307
15/04/2021 60.50p 61.35p 59.00p 60.00p 460465
14/04/2021 60.50p 63.94p 59.00p 61.80p 494455
13/04/2021 60.00p 61.00p 59.20p 60.00p 178314
12/04/2021 60.00p 62.00p 59.00p 60.00p 181687
09/04/2021 61.00p 62.00p 58.50p 59.00p 285407
08/04/2021 61.00p 62.00p 60.00p 62.00p 348960
07/04/2021 59.00p 61.50p 57.80p 60.60p 462282
06/04/2021 56.00p 60.00p 55.12p 59.00p 476047
05/04/2021 57.00p 58.00p 55.00p 56.00p 459076
02/04/2021 57.00p 58.00p 55.00p 56.00p 459076
01/04/2021 57.00p 58.00p 55.00p 56.00p 459076
31/03/2021 57.50p 59.20p 56.00p 57.00p 166146
30/03/2021 57.50p 59.00p 57.27p 57.50p 74149
29/03/2021 58.00p 58.85p 56.00p 57.50p 129362
26/03/2021 57.00p 59.20p 56.00p 59.20p 124116
25/03/2021 57.00p 57.95p 56.00p 57.00p 83366
24/03/2021 57.50p 59.00p 56.00p 57.00p 243633
23/03/2021 57.00p 58.00p 56.38p 57.50p 210499
22/03/2021 57.00p 58.00p 56.20p 57.00p 198048
19/03/2021 58.00p 59.00p 56.00p 57.00p 222740
18/03/2021 59.00p 60.00p 57.00p 58.00p 222150
17/03/2021 58.50p 60.00p 57.61p 59.00p 146838
16/03/2021 58.50p 59.70p 57.13p 58.50p 223431
15/03/2021 58.00p 60.00p 57.00p 59.00p 157036
12/03/2021 58.00p 60.00p 57.13p 58.00p 309197
11/03/2021 57.00p 59.00p 56.66p 58.00p 246083
10/03/2021 58.50p 59.68p 56.50p 57.00p 189798
09/03/2021 58.00p 60.00p 57.00p 58.50p 214798
08/03/2021 58.50p 59.70p 57.00p 58.00p 260198
05/03/2021 57.50p 60.00p 56.95p 58.50p 150981
04/03/2021 58.00p 58.90p 56.00p 57.50p 307557
03/03/2021 56.00p 59.80p 55.33p 58.00p 325783
02/03/2021 58.00p 58.00p 55.00p 57.00p 297181
01/03/2021 55.00p 60.00p 55.00p 58.00p 570422
26/02/2021 55.50p 57.00p 54.00p 55.00p 381163
25/02/2021 55.50p 57.00p 55.00p 56.00p 256499
24/02/2021 55.00p 56.00p 54.40p 55.50p 194677
23/02/2021 56.00p 57.00p 54.00p 55.00p 374019
22/02/2021 52.00p 56.98p 51.40p 55.80p 1175873
19/02/2021 51.50p 53.00p 50.00p 53.00p 313037
18/02/2021 53.00p 54.00p 51.00p 51.00p 531988
17/02/2021 53.20p 54.00p 51.50p 53.00p 271620
16/02/2021 55.20p 55.20p 52.00p 52.40p 253843
15/02/2021 55.00p 56.00p 54.22p 54.40p 151393
12/02/2021 53.50p 55.50p 53.00p 55.00p 356767
11/02/2021 54.50p 56.00p 53.02p 53.50p 523295
10/02/2021 56.50p 57.00p 54.00p 54.60p 630132
09/02/2021 58.00p 59.00p 56.00p 56.00p 694061
08/02/2021 63.50p 64.00p 54.60p 58.40p 1548658
05/02/2021 62.00p 65.39p 62.00p 64.00p 436369
04/02/2021 61.50p 63.00p 60.75p 62.00p 438326
03/02/2021 61.50p 63.00p 60.50p 61.50p 273796
02/02/2021 59.50p 61.11p 59.50p 61.00p 190609
01/02/2021 58.00p 60.00p 57.20p 59.50p 231122
29/01/2021 57.50p 59.00p 56.80p 58.20p 97739
28/01/2021 58.50p 58.80p 56.66p 57.50p 44656
27/01/2021 60.00p 61.00p 58.00p 58.50p 349771
26/01/2021 56.50p 61.00p 56.00p 60.00p 441384
25/01/2021 56.50p 58.60p 56.00p 56.40p 223632
22/01/2021 58.00p 58.98p 56.00p 56.50p 452809
21/01/2021 58.00p 58.98p 57.51p 58.00p 149455
20/01/2021 58.00p 58.80p 57.00p 57.00p 208836
19/01/2021 58.00p 58.90p 57.40p 58.00p 195438
18/01/2021 58.00p 59.00p 57.00p 58.00p 185225
15/01/2021 58.50p 59.00p 57.00p 58.60p 496062
14/01/2021 58.50p 58.80p 57.68p 58.50p 320708
13/01/2021 59.00p 59.25p 57.50p 58.50p 214331
12/01/2021 59.50p 60.00p 57.38p 60.00p 140295
11/01/2021 59.50p 61.00p 58.00p 59.00p 223034
08/01/2021 60.00p 60.50p 57.00p 59.50p 181466
07/01/2021 60.50p 60.75p 59.10p 60.00p 174687
06/01/2021 59.50p 61.00p 58.44p 60.80p 248563
05/01/2021 60.50p 61.00p 57.50p 59.50p 307217
04/01/2021 62.50p 62.50p 60.00p 60.50p 358309
01/01/2021 63.50p 63.99p 62.00p 62.50p 135991
31/12/2020 63.50p 63.99p 62.00p 62.50p 135991
30/12/2020 64.00p 64.80p 62.00p 63.50p 237694
29/12/2020 63.00p 65.00p 62.50p 64.00p 363242
28/12/2020 59.50p 63.10p 59.35p 63.00p 209893
25/12/2020 59.50p 63.10p 59.35p 63.00p 209893
24/12/2020 59.50p 63.10p 59.35p 63.00p 209893
23/12/2020 56.00p 59.50p 56.00p 59.50p 282480
22/12/2020 56.00p 56.90p 55.02p 56.00p 119140
21/12/2020 58.50p 58.75p 55.00p 56.00p 262584
18/12/2020 60.00p 60.00p 58.00p 58.50p 239537
17/12/2020 60.00p 60.20p 59.00p 60.00p 119669
16/12/2020 57.50p 60.30p 56.60p 60.00p 352515
15/12/2020 58.50p 58.70p 56.20p 57.50p 118251
14/12/2020 56.50p 59.00p 55.20p 59.00p 324209
11/12/2020 60.50p 60.50p 55.20p 57.00p 468841
10/12/2020 60.50p 61.45p 59.00p 59.00p 133120
09/12/2020 61.50p 61.50p 59.75p 60.50p 64694
08/12/2020 60.50p 61.00p 59.00p 60.00p 236277
07/12/2020 62.50p 62.98p 60.00p 60.00p 283107
04/12/2020 64.00p 64.80p 61.50p 62.50p 971504
03/12/2020 65.50p 67.00p 63.35p 65.00p 374778
02/12/2020 63.50p 67.00p 62.60p 65.50p 280851
01/12/2020 63.00p 64.40p 62.60p 63.50p 171709
30/11/2020 61.00p 64.00p 60.37p 63.00p 236922
27/11/2020 61.00p 61.70p 60.14p 61.00p 192878
26/11/2020 64.00p 64.00p 60.44p 61.00p 317874
25/11/2020 66.00p 66.00p 63.33p 64.00p 363950
24/11/2020 66.00p 66.20p 64.55p 66.00p 458184
23/11/2020 65.50p 67.00p 64.80p 66.00p 604685
20/11/2020 64.00p 65.00p 62.50p 64.80p 308331
19/11/2020 64.50p 65.00p 62.29p 64.00p 297626
18/11/2020 63.00p 65.00p 62.35p 64.50p 793798
17/11/2020 60.00p 66.80p 59.55p 63.00p 1289397
16/11/2020 58.00p 63.00p 56.85p 60.00p 984741
13/11/2020 57.00p 59.00p 57.00p 58.00p 364107
12/11/2020 58.00p 58.80p 56.34p 57.40p 253631
10/11/2020 56.00p 58.00p 55.00p 58.00p 486470
09/11/2020 52.50p 57.45p 52.15p 56.00p 1565013
06/11/2020 52.00p 53.00p 51.70p 52.50p 268997
05/11/2020 51.50p 52.94p 51.05p 51.50p 253279
04/11/2020 51.50p 53.00p 49.00p 51.50p 347899
03/11/2020 49.00p 51.50p 49.00p 51.50p 238105
02/11/2020 51.00p 51.00p 48.60p 49.00p 770689
30/10/2020 51.00p 53.40p 50.00p 53.40p 105589
29/10/2020 50.00p 52.00p 49.25p 52.00p 163910
28/10/2020 51.50p 51.75p 49.00p 50.00p 295227
27/10/2020 52.00p 52.17p 50.00p 51.50p 62596
26/10/2020 53.00p 53.50p 51.00p 52.00p 135957
23/10/2020 51.50p 52.70p 50.30p 52.00p 220704
22/10/2020 51.00p 52.50p 50.45p 51.50p 105200
21/10/2020 50.50p 51.40p 49.00p 49.00p 226579
20/10/2020 50.50p 51.00p 49.60p 50.50p 158337
19/10/2020 51.20p 52.00p 49.00p 50.50p 330964
16/10/2020 51.00p 52.00p 50.00p 51.20p 406397
15/10/2020 52.50p 52.50p 50.15p 51.00p 247654
14/10/2020 52.50p 52.50p 51.66p 52.50p 252739
13/10/2020 54.00p 54.00p 51.66p 52.50p 199152
12/10/2020 54.00p 55.00p 53.00p 54.00p 526607
09/10/2020 54.00p 56.80p 53.30p 56.80p 396570
08/10/2020 52.00p 55.00p 51.13p 54.00p 366564
07/10/2020 50.50p 53.00p 50.00p 53.00p 275758
06/10/2020 49.50p 51.00p 49.35p 50.50p 513148
05/10/2020 50.00p 50.65p 49.00p 50.00p 397515
02/10/2020 50.00p 51.00p 49.25p 50.00p 200513
01/10/2020 51.00p 51.30p 50.00p 50.50p 561719
30/09/2020 48.50p 50.70p 48.50p 50.00p 284603
29/09/2020 50.00p 50.00p 47.00p 48.00p 306140
28/09/2020 50.00p 50.00p 49.00p 50.00p 126786
25/09/2020 50.50p 51.50p 48.00p 49.50p 227933
24/09/2020 50.50p 50.80p 49.20p 50.50p 97775
23/09/2020 51.00p 51.50p 49.00p 50.50p 97635
22/09/2020 48.00p 51.50p 47.66p 50.40p 172637
21/09/2020 49.00p 50.70p 46.75p 48.00p 306713
18/09/2020 50.50p 51.63p 48.00p 49.00p 193079
17/09/2020 51.00p 51.85p 50.00p 51.00p 69607
16/09/2020 52.50p 52.70p 50.40p 51.00p 125369
15/09/2020 54.50p 54.50p 51.00p 53.00p 186873
14/09/2020 54.50p 55.60p 51.80p 54.50p 50973
11/09/2020 55.00p 55.85p 53.49p 54.50p 125843
10/09/2020 54.00p 55.00p 53.00p 55.00p 195945
09/09/2020 54.00p 55.00p 53.20p 54.00p 92244
08/09/2020 54.00p 55.00p 53.20p 54.00p 79001
07/09/2020 54.00p 55.50p 53.20p 54.00p 346072
04/09/2020 54.00p 54.80p 53.55p 53.80p 235270
03/09/2020 55.00p 55.40p 53.20p 55.00p 290726
02/09/2020 54.50p 55.50p 54.20p 55.00p 168174
01/09/2020 54.00p 56.00p 53.10p 54.00p 351677
31/08/2020 54.00p 54.25p 53.00p 54.00p 82772
28/08/2020 54.00p 54.25p 53.00p 54.00p 82772
27/08/2020 52.00p 54.00p 52.00p 54.00p 157485
26/08/2020 52.00p 52.70p 51.06p 52.00p 102094
25/08/2020 53.50p 54.20p 52.50p 52.50p 154458
24/08/2020 53.00p 56.00p 53.00p 53.50p 397054

*Close Price adjusted for both dividends and splits