Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/01/2019 57.30p 57.50p 56.40p 57.20p 121319
30/01/2019 56.80p 57.39p 56.01p 57.30p 195528
29/01/2019 56.50p 57.00p 56.15p 56.80p 248324
28/01/2019 55.30p 56.50p 55.30p 56.50p 294199
25/01/2019 55.00p 57.52p 54.80p 54.80p 432864
24/01/2019 55.50p 55.73p 54.10p 54.80p 172163
23/01/2019 57.00p 57.60p 56.10p 56.50p 152449
22/01/2019 57.60p 58.00p 57.00p 57.00p 136812
21/01/2019 56.80p 58.00p 56.41p 57.60p 125206
18/01/2019 56.00p 57.30p 55.80p 56.80p 221541
17/01/2019 56.30p 56.60p 55.80p 56.00p 98854
16/01/2019 54.50p 58.00p 54.50p 56.50p 376581
15/01/2019 53.50p 55.00p 53.40p 54.50p 185006
14/01/2019 52.30p 53.50p 51.61p 53.50p 376688
11/01/2019 51.50p 52.80p 51.50p 52.30p 270503
10/01/2019 51.50p 52.50p 51.00p 51.60p 250391
09/01/2019 51.70p 52.10p 51.00p 51.50p 59640
08/01/2019 52.00p 52.40p 51.10p 51.70p 167228
07/01/2019 52.00p 53.00p 51.54p 52.00p 78011
04/01/2019 52.10p 53.00p 51.00p 52.00p 176452
03/01/2019 52.90p 53.40p 52.00p 53.40p 90591
02/01/2019 52.00p 53.25p 51.35p 53.00p 299692
31/12/2018 51.50p 53.00p 51.00p 52.00p 226710
28/12/2018 51.50p 52.00p 50.30p 51.50p 403900
27/12/2018 52.50p 53.00p 51.15p 51.50p 120665
24/12/2018 52.40p 53.00p 52.20p 52.50p 119338
21/12/2018 50.50p 52.79p 50.50p 52.40p 173380
20/12/2018 50.50p 51.00p 50.37p 50.50p 110600
19/12/2018 52.10p 52.40p 50.00p 50.80p 408801
18/12/2018 49.80p 52.26p 49.80p 51.20p 287737
17/12/2018 48.90p 51.00p 48.00p 50.40p 657199
14/12/2018 50.50p 50.50p 48.50p 48.90p 99077
13/12/2018 48.25p 51.00p 48.25p 50.50p 230383
12/12/2018 48.25p 48.46p 48.00p 48.25p 150597
11/12/2018 48.75p 48.77p 47.30p 47.30p 74560
10/12/2018 49.70p 51.00p 48.00p 48.75p 315708
07/12/2018 48.50p 50.00p 48.05p 49.70p 130401
06/12/2018 49.30p 49.37p 47.00p 48.00p 299395
05/12/2018 49.50p 50.00p 48.14p 49.30p 171722
04/12/2018 49.50p 49.78p 49.00p 49.50p 89279
03/12/2018 51.00p 51.00p 49.26p 49.50p 113599
30/11/2018 51.00p 51.10p 50.00p 51.00p 117255
29/11/2018 49.50p 50.80p 49.33p 50.50p 118512
28/11/2018 49.80p 50.30p 48.00p 49.50p 631487
27/11/2018 50.50p 51.00p 49.00p 49.80p 305327
26/11/2018 49.50p 50.00p 48.01p 48.75p 310648
23/11/2018 48.00p 50.00p 47.66p 49.50p 359202
22/11/2018 47.95p 48.05p 47.60p 48.00p 147008
21/11/2018 48.50p 48.60p 47.50p 47.95p 217657
20/11/2018 50.60p 50.65p 48.00p 48.20p 330430
19/11/2018 50.50p 51.20p 50.01p 50.60p 106728
16/11/2018 50.20p 50.50p 49.60p 50.50p 57903
15/11/2018 51.50p 51.80p 49.00p 49.90p 276159
14/11/2018 51.50p 51.85p 51.00p 51.50p 43776
13/11/2018 50.70p 52.00p 50.70p 51.50p 332887
12/11/2018 52.00p 52.18p 50.20p 50.70p 300584
09/11/2018 52.50p 53.00p 51.01p 52.00p 269732
08/11/2018 52.50p 52.50p 52.00p 52.50p 42478
07/11/2018 53.50p 53.50p 52.00p 52.50p 66912
06/11/2018 54.50p 54.50p 53.00p 53.50p 43186
05/11/2018 54.50p 55.00p 53.75p 54.50p 203160
02/11/2018 54.50p 55.01p 54.25p 54.70p 327531
01/11/2018 53.30p 55.00p 53.00p 54.70p 231047
31/10/2018 53.30p 53.72p 52.70p 53.60p 151907
30/10/2018 53.40p 53.85p 52.60p 53.30p 254512
29/10/2018 52.00p 54.00p 51.00p 53.40p 339351
26/10/2018 51.50p 52.20p 51.00p 52.00p 155758
25/10/2018 50.30p 52.38p 49.60p 51.50p 625449
24/10/2018 51.50p 51.70p 50.00p 51.20p 367766
23/10/2018 52.50p 52.59p 51.00p 51.50p 247013
22/10/2018 52.50p 52.50p 52.00p 52.50p 193077
19/10/2018 52.50p 53.00p 52.19p 52.50p 170798
18/10/2018 53.20p 53.20p 52.19p 52.20p 225472
17/10/2018 54.20p 54.20p 52.75p 53.20p 196327
16/10/2018 53.70p 54.20p 53.40p 54.20p 156077
15/10/2018 54.10p 55.03p 53.30p 53.70p 574811
12/10/2018 55.30p 55.90p 54.01p 54.10p 315720
11/10/2018 55.00p 57.00p 53.10p 55.30p 571122
10/10/2018 56.50p 56.50p 54.01p 55.90p 540409
09/10/2018 58.50p 58.50p 56.15p 56.90p 393830
08/10/2018 59.20p 59.20p 58.00p 58.50p 154251
05/10/2018 59.30p 59.59p 58.50p 59.50p 139789
04/10/2018 60.10p 60.16p 59.30p 59.30p 144739
03/10/2018 60.50p 60.50p 59.81p 60.10p 117598
02/10/2018 61.50p 61.50p 60.00p 60.50p 199889
01/10/2018 59.50p 61.50p 59.00p 61.50p 186792
28/09/2018 59.50p 59.75p 59.00p 59.50p 214593
27/09/2018 60.50p 60.50p 59.01p 59.50p 130004
26/09/2018 60.50p 60.50p 60.00p 60.50p 58446
25/09/2018 60.90p 60.90p 60.00p 60.50p 143285
24/09/2018 61.30p 61.30p 60.00p 60.90p 109890
21/09/2018 61.70p 62.00p 61.00p 61.30p 531012
20/09/2018 64.70p 65.00p 61.05p 61.70p 494749
19/09/2018 62.50p 63.40p 62.00p 63.00p 198230
18/09/2018 62.50p 62.80p 62.20p 62.50p 76878
17/09/2018 62.50p 63.30p 62.17p 62.50p 161541
14/09/2018 63.00p 63.00p 62.10p 62.50p 116410
13/09/2018 63.00p 63.00p 62.38p 63.00p 28542
12/09/2018 62.50p 63.00p 62.40p 63.00p 48108
11/09/2018 63.50p 63.50p 62.00p 62.50p 222099
10/09/2018 63.50p 63.50p 62.38p 63.50p 430926
07/09/2018 62.80p 64.00p 62.10p 63.50p 104034
06/09/2018 62.80p 63.60p 62.10p 62.80p 20337
05/09/2018 62.80p 63.60p 62.20p 62.80p 101671
04/09/2018 63.30p 63.30p 62.20p 62.80p 108796
03/09/2018 63.50p 63.50p 63.00p 63.50p 60118
31/08/2018 63.30p 64.00p 63.10p 63.50p 156975
30/08/2018 64.50p 64.50p 63.00p 63.30p 103339
29/08/2018 65.00p 65.50p 64.14p 64.50p 221519
28/08/2018 64.50p 64.75p 64.00p 64.50p 80797
24/08/2018 64.00p 65.00p 63.25p 64.50p 129727
23/08/2018 63.00p 64.00p 62.27p 64.00p 213844
22/08/2018 61.80p 63.95p 61.00p 62.20p 254541
21/08/2018 61.20p 62.00p 60.50p 61.20p 81204
20/08/2018 61.20p 61.95p 60.40p 61.20p 79976
17/08/2018 61.20p 61.66p 60.40p 61.20p 69779
16/08/2018 61.20p 61.50p 60.00p 61.20p 254201
15/08/2018 61.70p 61.95p 60.20p 61.20p 131454
14/08/2018 61.50p 61.83p 60.00p 61.50p 122633
13/08/2018 62.30p 62.40p 61.00p 61.50p 102045
10/08/2018 62.10p 62.70p 61.40p 62.30p 98273
09/08/2018 62.30p 63.60p 61.30p 61.60p 105113
08/08/2018 62.60p 62.65p 61.75p 62.30p 76623
07/08/2018 62.00p 62.60p 61.52p 62.60p 97057
06/08/2018 62.00p 62.00p 61.80p 62.00p 52074
03/08/2018 61.70p 62.00p 61.70p 62.00p 44403
02/08/2018 63.00p 63.70p 61.49p 61.70p 206665
01/08/2018 62.80p 63.00p 62.00p 62.80p 98934
31/07/2018 61.00p 63.00p 60.74p 62.80p 211609
30/07/2018 62.50p 62.50p 60.00p 61.00p 247187
27/07/2018 62.50p 62.80p 62.00p 62.50p 76532
26/07/2018 62.50p 63.00p 62.00p 62.50p 116402
25/07/2018 63.70p 63.99p 62.00p 62.50p 280545
24/07/2018 63.80p 63.92p 63.40p 63.80p 56080
23/07/2018 64.50p 64.59p 63.00p 63.80p 161758
20/07/2018 65.50p 65.50p 64.11p 64.50p 76870
19/07/2018 66.50p 66.50p 65.00p 65.50p 138050
18/07/2018 67.00p 67.70p 66.00p 66.50p 136501
17/07/2018 67.00p 68.00p 66.77p 67.00p 176721
16/07/2018 65.70p 68.00p 65.70p 67.10p 295642
13/07/2018 65.20p 65.93p 64.83p 65.20p 79555
12/07/2018 63.50p 65.90p 62.00p 65.20p 196794
11/07/2018 64.90p 64.90p 63.00p 63.50p 147139
10/07/2018 65.30p 65.85p 64.00p 64.90p 114562
09/07/2018 65.30p 66.00p 64.70p 65.30p 49638
06/07/2018 65.60p 66.40p 64.60p 65.30p 171446
05/07/2018 65.00p 66.00p 64.00p 65.60p 227721
04/07/2018 64.50p 65.30p 64.00p 65.30p 93609
03/07/2018 65.80p 68.00p 64.20p 64.50p 160966
02/07/2018 68.00p 69.00p 65.00p 65.50p 224868
29/06/2018 66.50p 68.00p 66.00p 67.50p 361159
28/06/2018 69.00p 69.00p 66.00p 66.50p 336315
27/06/2018 69.00p 69.00p 68.00p 69.00p 60354
26/06/2018 69.00p 69.00p 68.00p 69.00p 47215
25/06/2018 70.00p 70.00p 68.00p 69.00p 132506
22/06/2018 70.90p 71.00p 68.00p 68.00p 183906
21/06/2018 71.40p 72.00p 70.00p 70.90p 205779
20/06/2018 72.00p 72.68p 71.20p 71.40p 146538
19/06/2018 73.00p 73.26p 71.00p 72.00p 402010
18/06/2018 73.00p 73.68p 72.00p 73.00p 243524
15/06/2018 73.00p 73.30p 72.00p 73.00p 227125
14/06/2018 71.50p 73.00p 71.25p 73.00p 205378
13/06/2018 72.30p 73.70p 71.10p 73.60p 418316
12/06/2018 69.00p 73.00p 68.00p 72.30p 729310
11/06/2018 68.70p 70.00p 68.00p 69.00p 290030
08/06/2018 68.60p 68.99p 68.20p 68.70p 141993
07/06/2018 69.30p 70.00p 67.80p 68.60p 437320
06/06/2018 67.20p 67.20p 66.00p 66.50p 174536
05/06/2018 68.50p 68.50p 66.80p 67.20p 161068
04/06/2018 67.00p 69.00p 66.00p 68.50p 143583
01/06/2018 67.00p 68.00p 66.00p 67.00p 83102
31/05/2018 68.50p 69.00p 67.00p 67.00p 198728
30/05/2018 66.50p 67.90p 66.00p 67.40p 72775
29/05/2018 68.20p 68.40p 66.50p 66.50p 124232
25/05/2018 68.20p 69.26p 67.80p 68.20p 130655
24/05/2018 67.50p 68.90p 67.40p 68.20p 201901
23/05/2018 67.00p 68.00p 67.00p 67.50p 106506
22/05/2018 67.50p 68.00p 66.80p 67.00p 137951
21/05/2018 65.40p 67.60p 65.11p 67.50p 424945
18/05/2018 65.40p 65.80p 65.10p 65.40p 106784
17/05/2018 65.80p 65.80p 64.50p 65.40p 176928
16/05/2018 66.70p 66.85p 65.60p 65.80p 774833
15/05/2018 67.20p 67.50p 66.40p 67.20p 105819
14/05/2018 66.40p 67.80p 66.12p 67.20p 111763
11/05/2018 66.50p 66.75p 65.80p 66.40p 101649
10/05/2018 67.00p 67.40p 66.13p 66.30p 96742
09/05/2018 66.20p 67.40p 65.70p 67.00p 185310
08/05/2018 65.60p 67.00p 65.60p 66.20p 172452
04/05/2018 65.80p 65.80p 65.40p 65.60p 95120
03/05/2018 65.50p 66.90p 65.40p 66.00p 167902
02/05/2018 65.00p 66.00p 64.00p 65.50p 109512
01/05/2018 64.50p 65.20p 64.47p 65.00p 131803
30/04/2018 64.00p 65.00p 63.00p 64.50p 257410
27/04/2018 64.30p 64.30p 63.00p 64.00p 194572
26/04/2018 64.30p 64.40p 63.60p 64.30p 52622
25/04/2018 63.90p 64.30p 63.65p 64.30p 93059
24/04/2018 63.90p 64.30p 63.40p 63.90p 101897
23/04/2018 66.00p 66.00p 63.20p 63.90p 254126
20/04/2018 66.00p 66.00p 65.00p 66.00p 122018
19/04/2018 66.00p 67.00p 65.00p 66.00p 164166

*Close Price adjusted for both dividends and splits