Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/11/2019 79.70p 79.82p 79.18p 79.50p 186639
13/11/2019 79.80p 80.00p 79.46p 79.80p 253984
12/11/2019 79.80p 80.00p 79.60p 79.80p 202239
11/11/2019 79.50p 80.00p 79.50p 79.60p 318423
08/11/2019 79.20p 80.00p 78.96p 79.50p 354937
07/11/2019 79.20p 79.60p 78.86p 79.20p 102318
06/11/2019 79.80p 79.99p 78.38p 79.20p 239263
05/11/2019 79.70p 80.04p 78.92p 79.80p 510908
04/11/2019 78.40p 80.50p 78.00p 79.70p 1038913
01/11/2019 78.50p 78.89p 78.19p 78.40p 75592
31/10/2019 78.20p 79.00p 77.79p 78.50p 446635
30/10/2019 78.20p 78.62p 78.00p 78.20p 109965
29/10/2019 77.00p 78.99p 77.00p 78.20p 305500
28/10/2019 76.30p 77.00p 75.62p 76.70p 185376
25/10/2019 75.50p 77.00p 75.02p 76.30p 173290
24/10/2019 75.20p 75.70p 75.02p 75.50p 114373
23/10/2019 74.90p 75.30p 74.68p 75.20p 26308
22/10/2019 75.50p 75.50p 74.01p 74.90p 150905
21/10/2019 75.60p 75.80p 74.80p 75.50p 264587
18/10/2019 76.60p 77.00p 75.27p 75.60p 333314
17/10/2019 76.30p 77.32p 75.62p 76.60p 256469
16/10/2019 78.30p 78.35p 75.20p 75.60p 399359
15/10/2019 80.00p 80.00p 77.02p 78.30p 1040551
14/10/2019 78.50p 79.80p 78.50p 79.40p 461428
11/10/2019 78.40p 79.00p 78.00p 78.50p 371783
10/10/2019 78.70p 79.30p 78.20p 78.40p 176470
09/10/2019 79.60p 79.65p 78.65p 78.70p 150057
08/10/2019 78.70p 79.99p 78.70p 79.00p 296313
07/10/2019 77.80p 80.00p 77.80p 78.70p 654227
04/10/2019 77.30p 78.80p 76.65p 78.30p 208461
03/10/2019 77.20p 78.35p 76.00p 77.30p 381208
02/10/2019 79.00p 79.59p 77.10p 79.00p 500632
01/10/2019 79.10p 79.39p 78.76p 79.00p 218661
30/09/2019 78.80p 79.39p 78.48p 79.00p 842790
27/09/2019 78.50p 79.99p 78.40p 78.80p 773612
26/09/2019 77.30p 79.00p 77.25p 78.50p 273448
25/09/2019 77.30p 78.84p 76.60p 77.30p 349281
24/09/2019 73.70p 79.00p 73.70p 77.80p 782038
23/09/2019 71.50p 76.00p 71.25p 73.70p 811524
20/09/2019 70.30p 72.00p 70.15p 72.00p 281780
19/09/2019 69.80p 70.99p 69.37p 70.30p 165876
18/09/2019 69.80p 70.44p 69.26p 69.80p 144351
17/09/2019 69.80p 70.44p 69.10p 69.80p 115816
16/09/2019 69.50p 70.44p 69.35p 69.80p 162304
13/09/2019 69.50p 69.99p 68.50p 69.50p 112384
12/09/2019 68.80p 70.00p 68.34p 69.50p 198669
11/09/2019 68.20p 69.00p 67.78p 68.00p 165556
10/09/2019 68.80p 69.60p 68.00p 68.20p 59436
09/09/2019 67.00p 69.00p 66.00p 68.50p 105816
06/09/2019 66.50p 67.50p 66.12p 67.00p 112458
05/09/2019 66.50p 66.88p 66.02p 66.50p 46947
04/09/2019 66.80p 67.80p 66.05p 66.50p 106347
03/09/2019 66.50p 67.60p 66.00p 66.80p 134683
02/09/2019 68.20p 68.63p 66.10p 66.50p 106478
30/08/2019 68.40p 68.78p 67.42p 68.20p 67627
29/08/2019 69.50p 69.50p 67.60p 68.40p 169707
28/08/2019 69.70p 69.90p 69.00p 69.50p 142614
27/08/2019 69.70p 70.35p 69.02p 69.70p 105269
23/08/2019 69.70p 70.20p 69.29p 69.70p 179276
22/08/2019 70.00p 70.45p 69.23p 70.10p 177522
21/08/2019 70.00p 70.06p 69.65p 70.00p 104196
20/08/2019 69.40p 70.60p 69.40p 69.70p 428331
19/08/2019 68.50p 70.00p 68.42p 69.40p 221225
16/08/2019 66.70p 69.00p 66.27p 68.50p 188532
15/08/2019 68.50p 69.00p 66.19p 66.70p 305990
14/08/2019 68.50p 70.00p 67.50p 68.50p 194212
13/08/2019 68.50p 68.90p 68.00p 68.50p 121702
12/08/2019 69.50p 69.80p 68.16p 68.80p 266054
09/08/2019 69.30p 69.70p 69.00p 69.00p 219487
08/08/2019 68.70p 68.99p 68.60p 68.70p 145609
07/08/2019 68.70p 69.00p 68.40p 68.70p 669264
06/08/2019 69.40p 69.75p 68.19p 68.60p 509209
05/08/2019 67.30p 69.90p 67.30p 69.60p 857925
02/08/2019 66.60p 66.80p 66.03p 66.50p 353736
01/08/2019 67.50p 67.75p 66.48p 66.60p 234442
31/07/2019 68.30p 68.70p 66.60p 67.50p 210292
30/07/2019 68.00p 69.00p 68.00p 69.00p 393944
29/07/2019 65.80p 68.50p 65.35p 68.00p 623939
26/07/2019 65.30p 66.00p 64.92p 65.80p 115644
25/07/2019 65.30p 66.00p 64.60p 65.30p 201015
24/07/2019 65.50p 65.67p 64.62p 65.30p 123982
23/07/2019 65.70p 65.88p 65.00p 65.50p 94352
22/07/2019 66.30p 66.33p 65.42p 65.70p 322991
19/07/2019 67.00p 67.00p 65.62p 66.30p 110295
18/07/2019 67.00p 67.60p 66.40p 67.00p 81587
17/07/2019 67.40p 67.72p 67.00p 67.30p 175185
16/07/2019 67.50p 67.80p 66.00p 67.40p 228099
15/07/2019 67.70p 68.00p 67.30p 67.50p 175470
12/07/2019 67.10p 67.90p 66.97p 67.70p 967248
11/07/2019 67.00p 67.60p 66.50p 67.10p 89086
10/07/2019 67.10p 67.40p 66.27p 67.00p 128546
09/07/2019 67.50p 67.52p 66.40p 67.10p 209513
08/07/2019 65.90p 67.90p 65.02p 67.50p 491010
05/07/2019 66.40p 66.40p 65.00p 65.90p 144257
04/07/2019 66.60p 66.60p 66.00p 66.40p 95637
03/07/2019 66.50p 66.60p 66.19p 66.60p 486722
02/07/2019 66.50p 66.98p 65.44p 66.00p 127685
01/07/2019 66.00p 67.00p 65.42p 66.50p 786299
28/06/2019 66.50p 66.50p 65.02p 65.50p 579765
27/06/2019 68.50p 69.00p 66.00p 66.50p 810921
26/06/2019 68.10p 70.20p 67.00p 68.50p 1596133
25/06/2019 64.50p 64.65p 63.75p 63.80p 92311
24/06/2019 65.40p 65.88p 64.33p 64.50p 512671
21/06/2019 66.50p 66.80p 64.86p 65.50p 394544
20/06/2019 69.90p 70.20p 65.00p 66.70p 572422
19/06/2019 69.10p 70.00p 69.07p 69.90p 243148
18/06/2019 69.50p 69.84p 68.80p 69.10p 311679
17/06/2019 67.20p 71.30p 67.04p 69.50p 967837
14/06/2019 64.70p 67.60p 64.70p 67.20p 973693
13/06/2019 65.30p 66.00p 64.60p 64.70p 155085
12/06/2019 64.60p 66.00p 64.00p 64.80p 248261
11/06/2019 64.80p 64.88p 63.60p 64.60p 406034
10/06/2019 61.90p 66.00p 61.00p 64.80p 870653
07/06/2019 60.50p 62.75p 60.31p 61.90p 338445
06/06/2019 58.50p 62.00p 58.50p 60.50p 509675
05/06/2019 56.50p 58.00p 56.05p 58.00p 162150
04/06/2019 56.50p 56.80p 56.00p 56.50p 73329
03/06/2019 56.70p 56.84p 56.10p 56.50p 103361
31/05/2019 57.30p 57.99p 56.30p 56.70p 77879
30/05/2019 57.00p 57.88p 56.35p 57.30p 58197
29/05/2019 57.00p 57.00p 56.05p 56.50p 72630
28/05/2019 57.00p 57.80p 56.30p 57.00p 43036
24/05/2019 56.50p 57.80p 56.35p 57.00p 169211
23/05/2019 57.70p 57.70p 56.35p 56.50p 175734
22/05/2019 58.00p 58.40p 57.00p 57.70p 121019
21/05/2019 58.50p 58.75p 58.19p 58.50p 84543
20/05/2019 58.00p 58.99p 58.00p 58.50p 153287
17/05/2019 58.50p 58.80p 58.00p 58.00p 85534
16/05/2019 58.50p 58.80p 58.00p 58.50p 131916
15/05/2019 58.50p 58.99p 58.00p 58.00p 34975
14/05/2019 58.50p 59.00p 58.22p 58.50p 112119
13/05/2019 58.50p 58.56p 58.22p 58.50p 139962
10/05/2019 57.50p 59.00p 57.21p 58.50p 168276
09/05/2019 58.50p 58.90p 57.02p 57.50p 161013
08/05/2019 58.50p 58.67p 58.00p 58.50p 145127
07/05/2019 60.00p 60.00p 58.00p 59.00p 135098
03/05/2019 60.00p 60.40p 59.56p 60.00p 104890
02/05/2019 60.00p 60.25p 59.50p 60.00p 86505
01/05/2019 60.00p 60.25p 59.71p 60.00p 58472
30/04/2019 59.50p 60.00p 59.40p 59.60p 75562
29/04/2019 61.00p 61.00p 59.05p 59.50p 80900
26/04/2019 61.00p 61.50p 60.20p 61.00p 127677
25/04/2019 60.00p 61.84p 59.25p 61.00p 187443
24/04/2019 59.50p 61.00p 59.17p 60.00p 76148
23/04/2019 60.50p 62.00p 59.00p 59.50p 439703
18/04/2019 60.30p 60.30p 59.00p 60.00p 187135
17/04/2019 58.70p 60.40p 58.70p 60.30p 196476
16/04/2019 59.00p 59.43p 58.30p 58.70p 233631
15/04/2019 59.00p 59.45p 58.00p 59.00p 214677
12/04/2019 59.20p 59.44p 58.02p 59.00p 122653
11/04/2019 59.00p 60.00p 58.00p 59.20p 171989
10/04/2019 60.50p 60.99p 58.25p 59.00p 425391
09/04/2019 62.00p 62.99p 60.00p 60.50p 376427
08/04/2019 59.50p 61.00p 59.30p 60.50p 193079
05/04/2019 59.00p 60.00p 58.50p 59.50p 99060
04/04/2019 59.50p 59.80p 58.00p 59.00p 228516
03/04/2019 59.50p 60.12p 59.00p 59.00p 126487
02/04/2019 59.50p 60.05p 59.00p 59.50p 148757
01/04/2019 60.00p 60.70p 59.00p 59.50p 262078
29/03/2019 60.50p 61.00p 59.00p 60.00p 162426
28/03/2019 60.50p 60.88p 60.00p 60.50p 112699
27/03/2019 62.00p 62.00p 60.00p 60.50p 121935
26/03/2019 61.20p 62.00p 60.88p 61.60p 158048
25/03/2019 59.20p 61.20p 58.40p 61.20p 382215
22/03/2019 59.30p 59.40p 58.40p 59.20p 123873
21/03/2019 60.40p 60.40p 58.41p 59.30p 158486
20/03/2019 61.00p 61.28p 60.00p 60.40p 104267
19/03/2019 61.30p 62.00p 61.00p 62.00p 187877
18/03/2019 60.60p 61.80p 60.60p 61.30p 190577
15/03/2019 62.00p 62.00p 60.00p 60.60p 164630
14/03/2019 61.50p 61.80p 61.00p 61.50p 48845
13/03/2019 61.50p 61.90p 61.01p 61.50p 108021
12/03/2019 62.10p 63.00p 61.21p 63.00p 99237
11/03/2019 63.00p 65.80p 61.10p 62.10p 675861
08/03/2019 63.00p 63.50p 62.00p 63.00p 130295
07/03/2019 64.00p 65.00p 62.00p 63.00p 245442
06/03/2019 60.50p 63.00p 60.50p 62.70p 204285
05/03/2019 63.00p 63.99p 62.40p 63.80p 136148
04/03/2019 61.50p 63.99p 61.50p 63.00p 540205
01/03/2019 60.80p 61.30p 60.22p 60.80p 133486
28/02/2019 61.10p 61.40p 60.00p 60.80p 108795
27/02/2019 61.10p 61.59p 60.60p 61.10p 92682
26/02/2019 61.10p 61.60p 60.60p 61.10p 187095
25/02/2019 61.50p 61.74p 60.81p 61.10p 87139
22/02/2019 60.50p 61.79p 60.50p 61.50p 98061
21/02/2019 60.60p 61.00p 60.37p 60.50p 106241
20/02/2019 61.70p 62.00p 60.32p 62.00p 154760
19/02/2019 60.90p 61.80p 60.00p 61.70p 231199
18/02/2019 60.30p 62.00p 58.00p 58.00p 299899
15/02/2019 60.70p 60.99p 59.85p 60.30p 105104
14/02/2019 59.50p 61.61p 59.50p 60.70p 265987
13/02/2019 59.20p 61.64p 59.06p 60.80p 407105
12/02/2019 59.50p 59.65p 59.01p 59.20p 181521
11/02/2019 58.70p 60.00p 57.20p 59.50p 244714
08/02/2019 60.70p 60.84p 58.50p 58.70p 296522
07/02/2019 60.80p 61.20p 60.40p 60.70p 294578
06/02/2019 59.70p 61.25p 58.77p 60.80p 550050
05/02/2019 58.80p 59.99p 58.75p 59.70p 516831
04/02/2019 58.40p 59.00p 58.40p 58.80p 603446
01/02/2019 57.50p 59.00p 57.40p 58.40p 1176265

*Close Price adjusted for both dividends and splits