Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/04/2018 65.50p 66.70p 65.05p 66.00p 197687
17/04/2018 65.50p 66.00p 65.15p 65.50p 181347
16/04/2018 64.50p 65.80p 64.50p 65.50p 273644
13/04/2018 63.50p 66.00p 63.50p 64.50p 409902
12/04/2018 62.50p 64.00p 62.20p 63.50p 274069
11/04/2018 63.30p 63.75p 62.00p 62.50p 159619
10/04/2018 63.10p 63.75p 62.10p 63.30p 232696
09/04/2018 61.70p 63.88p 61.70p 63.10p 548691
06/04/2018 60.00p 62.00p 59.60p 61.70p 472341
05/04/2018 60.40p 60.90p 59.60p 60.00p 246134
04/04/2018 59.30p 61.00p 59.20p 59.90p 351174
03/04/2018 61.40p 61.40p 59.18p 59.30p 426266
29/03/2018 61.50p 63.00p 61.00p 61.40p 307304
28/03/2018 62.50p 62.80p 59.35p 61.50p 844310
27/03/2018 61.50p 63.00p 61.00p 62.50p 179195
26/03/2018 62.20p 62.40p 61.05p 61.50p 171209
23/03/2018 62.10p 62.22p 60.80p 62.20p 119836
22/03/2018 62.70p 63.85p 62.00p 62.10p 223449
21/03/2018 61.20p 63.00p 61.20p 62.70p 379673
20/03/2018 61.00p 61.75p 61.00p 61.20p 144135
19/03/2018 61.20p 61.50p 60.60p 61.00p 209398
16/03/2018 60.50p 61.60p 60.40p 61.20p 123893
15/03/2018 60.50p 60.50p 60.15p 60.50p 42306
14/03/2018 60.50p 60.70p 60.00p 60.50p 157492
13/03/2018 60.50p 60.50p 60.00p 60.50p 91913
12/03/2018 61.00p 61.60p 60.00p 60.50p 106444
09/03/2018 59.50p 59.85p 58.83p 59.50p 155985
08/03/2018 60.10p 60.19p 59.10p 59.50p 155613
07/03/2018 60.30p 60.30p 59.60p 60.30p 140196
06/03/2018 60.30p 60.50p 59.60p 60.30p 156099
05/03/2018 60.30p 60.30p 59.60p 60.30p 30742
02/03/2018 60.10p 60.90p 59.77p 60.30p 93113
01/03/2018 60.10p 60.44p 59.77p 60.10p 54275
28/02/2018 60.10p 60.45p 60.00p 60.10p 39904
27/02/2018 60.30p 60.46p 59.66p 60.10p 127562
26/02/2018 61.00p 61.20p 59.60p 60.30p 312349
23/02/2018 62.20p 62.20p 60.00p 60.80p 61355
22/02/2018 62.20p 62.24p 61.60p 62.20p 83567
21/02/2018 62.20p 62.30p 61.80p 62.20p 83321
20/02/2018 62.20p 62.50p 61.70p 62.00p 134863
19/02/2018 61.30p 62.80p 61.18p 62.20p 54825
16/02/2018 61.30p 62.00p 60.60p 61.30p 106442
15/02/2018 61.90p 62.00p 60.60p 61.30p 76047
14/02/2018 62.80p 62.95p 61.50p 61.90p 142085
13/02/2018 62.50p 63.60p 62.50p 62.80p 177668
12/02/2018 61.70p 63.00p 61.22p 62.50p 122868
09/02/2018 62.10p 62.10p 60.60p 61.70p 176820
08/02/2018 62.10p 62.20p 61.80p 62.10p 132792
07/02/2018 59.80p 62.50p 59.66p 62.10p 147267
06/02/2018 59.50p 59.88p 58.16p 59.80p 561230
05/02/2018 63.30p 63.42p 60.13p 61.70p 280416
02/02/2018 63.40p 63.40p 63.00p 63.20p 694127
01/02/2018 64.50p 65.00p 63.15p 63.40p 256025
31/01/2018 64.80p 66.00p 64.00p 64.50p 431031
30/01/2018 67.50p 67.80p 65.00p 65.20p 270023
29/01/2018 68.20p 68.50p 67.40p 67.60p 259327
26/01/2018 66.50p 68.90p 66.00p 68.20p 426929
25/01/2018 67.10p 67.50p 66.00p 66.50p 40674
24/01/2018 69.00p 69.00p 67.00p 67.10p 236547
23/01/2018 69.40p 70.15p 67.21p 69.20p 471863
22/01/2018 67.00p 70.40p 66.00p 69.40p 1101494
19/01/2018 67.00p 68.00p 66.60p 67.00p 544658
18/01/2018 63.00p 67.30p 63.00p 67.00p 1184954
17/01/2018 62.00p 64.00p 61.15p 63.00p 175674
16/01/2018 63.00p 63.00p 61.00p 62.00p 210857
15/01/2018 62.50p 63.60p 61.00p 62.00p 112129
12/01/2018 63.50p 63.60p 61.80p 62.50p 176642
11/01/2018 65.00p 66.00p 63.00p 63.40p 244721
10/01/2018 65.00p 66.00p 64.60p 65.50p 209743
09/01/2018 65.50p 65.80p 64.00p 65.00p 203205
08/01/2018 65.00p 66.00p 64.45p 65.50p 374683
05/01/2018 64.30p 65.80p 64.30p 65.00p 572745
04/01/2018 63.50p 65.28p 63.26p 64.30p 530829
03/01/2018 62.00p 63.75p 61.60p 63.50p 462704
02/01/2018 61.00p 62.80p 61.00p 62.00p 816102
29/12/2017 60.25p 61.00p 59.00p 60.00p 102852
28/12/2017 61.00p 61.50p 59.50p 60.25p 42130
27/12/2017 61.50p 61.50p 60.70p 61.00p 133701
22/12/2017 61.25p 62.00p 61.25p 61.50p 117540
21/12/2017 61.12p 62.00p 60.77p 61.25p 85165
20/12/2017 60.50p 62.00p 60.20p 61.12p 137801
19/12/2017 60.75p 61.50p 59.80p 60.50p 83654
18/12/2017 60.00p 61.50p 60.00p 60.75p 73288
15/12/2017 61.25p 61.25p 60.00p 60.00p 115649
14/12/2017 60.50p 62.00p 60.16p 61.25p 70041
13/12/2017 60.50p 60.65p 60.00p 60.50p 71060
12/12/2017 60.50p 60.65p 60.50p 60.50p 53806
11/12/2017 61.00p 61.00p 60.00p 60.50p 195298
08/12/2017 61.00p 61.00p 60.20p 61.00p 79587
07/12/2017 61.00p 62.25p 60.00p 60.50p 133645
06/12/2017 61.00p 61.00p 59.00p 59.75p 139224
05/12/2017 61.75p 61.90p 60.50p 61.00p 84819
04/12/2017 62.75p 63.50p 61.50p 61.75p 116985
01/12/2017 62.00p 63.50p 61.30p 62.75p 361855
30/11/2017 61.50p 62.80p 61.30p 62.00p 212901
29/11/2017 60.75p 62.00p 60.50p 61.50p 156973
28/11/2017 62.50p 62.60p 60.35p 60.75p 200777
27/11/2017 62.00p 62.40p 60.00p 60.75p 318884
24/11/2017 62.00p 62.40p 61.50p 62.00p 130054
23/11/2017 63.50p 63.60p 61.50p 62.00p 220679
22/11/2017 62.12p 64.45p 62.10p 63.50p 340761
21/11/2017 62.25p 63.50p 61.60p 62.12p 244739
20/11/2017 58.00p 62.96p 57.00p 62.25p 549121
17/11/2017 58.00p 59.00p 57.00p 58.00p 133275
16/11/2017 59.25p 59.25p 57.13p 58.00p 184793
15/11/2017 59.75p 60.00p 58.50p 59.25p 77805
14/11/2017 59.50p 61.00p 59.00p 59.75p 590368
13/11/2017 59.88p 59.90p 59.50p 59.50p 235577
10/11/2017 60.25p 60.33p 59.75p 59.88p 324639
09/11/2017 60.12p 60.75p 59.50p 60.25p 474680
08/11/2017 60.25p 60.25p 59.25p 60.12p 288321
07/11/2017 60.25p 61.00p 59.25p 60.25p 108113
06/11/2017 61.37p 61.37p 59.38p 60.25p 116804
03/11/2017 59.25p 61.75p 59.25p 61.37p 263277
02/11/2017 59.00p 60.20p 58.80p 59.25p 236035
01/11/2017 60.00p 60.00p 58.50p 59.00p 312117
31/10/2017 60.75p 61.30p 60.00p 60.00p 107509
30/10/2017 61.50p 61.50p 60.10p 60.75p 214212
27/10/2017 59.75p 62.50p 59.75p 61.50p 158600
26/10/2017 60.87p 60.90p 59.00p 59.75p 173504
25/10/2017 61.75p 62.20p 60.50p 60.87p 379729
24/10/2017 61.75p 62.50p 61.00p 61.75p 77453
23/10/2017 61.75p 62.50p 61.25p 61.75p 69986
20/10/2017 61.75p 62.20p 61.00p 61.75p 243868
19/10/2017 63.00p 63.00p 61.50p 61.75p 551912
18/10/2017 61.50p 63.20p 61.50p 63.00p 220596
17/10/2017 63.75p 63.75p 60.75p 61.75p 751807
16/10/2017 64.38p 64.98p 63.00p 63.75p 271613
13/10/2017 64.50p 65.25p 64.50p 64.88p 444433
12/10/2017 64.50p 64.50p 64.00p 64.50p 214444
11/10/2017 65.50p 65.50p 64.00p 64.00p 795434
10/10/2017 64.13p 65.75p 63.25p 65.50p 929094
09/10/2017 61.25p 63.25p 61.25p 63.25p 448589
06/10/2017 61.12p 61.75p 60.62p 61.25p 853886
05/10/2017 61.50p 61.50p 61.12p 61.12p 322102
04/10/2017 61.25p 62.50p 60.50p 61.50p 408577
03/10/2017 59.88p 61.87p 59.50p 61.25p 899081
02/10/2017 59.50p 60.50p 58.00p 59.88p 316500
29/09/2017 58.13p 59.75p 58.13p 59.50p 507337
28/09/2017 57.25p 58.50p 57.38p 58.13p 722580
27/09/2017 56.50p 57.50p 56.50p 57.50p 349371
26/09/2017 57.00p 57.00p 56.50p 56.50p 189871
25/09/2017 57.00p 57.00p 57.00p 57.00p 123886
22/09/2017 57.50p 57.50p 57.00p 57.00p 66949
21/09/2017 57.50p 57.50p 57.25p 57.50p 399234
20/09/2017 55.75p 58.63p 55.00p 57.50p 418227
19/09/2017 54.25p 56.38p 54.00p 55.75p 489775
18/09/2017 54.00p 54.00p 54.00p 54.00p 280077
15/09/2017 53.13p 54.00p 53.13p 54.00p 70142
14/09/2017 54.00p 54.00p 53.00p 53.13p 167131
13/09/2017 52.88p 54.25p 52.88p 54.00p 538046
12/09/2017 51.88p 53.13p 51.88p 52.88p 599398
11/09/2017 51.50p 52.25p 51.50p 51.88p 404047
08/09/2017 52.50p 52.50p 50.75p 51.50p 1116185
07/09/2017 52.50p 52.75p 51.50p 52.50p 1373066
06/09/2017 53.50p 53.75p 52.50p 52.50p 288725
05/09/2017 53.75p 54.50p 53.75p 53.75p 342187
04/09/2017 54.00p 54.00p 53.25p 53.75p 172434
01/09/2017 54.50p 54.50p 54.00p 54.00p 329043
31/08/2017 53.25p 54.50p 52.38p 54.50p 504958
30/08/2017 53.25p 53.75p 53.25p 53.25p 309500
29/08/2017 54.50p 54.50p 52.75p 53.37p 578227
25/08/2017 54.50p 54.75p 53.75p 54.50p 293250
24/08/2017 54.62p 55.00p 54.25p 54.50p 443671
23/08/2017 54.75p 54.75p 54.00p 54.62p 395820
22/08/2017 54.50p 54.75p 54.50p 54.75p 557777
21/08/2017 54.62p 54.62p 53.25p 54.50p 343905
18/08/2017 54.75p 54.75p 54.62p 54.62p 185870
17/08/2017 54.87p 55.00p 54.62p 54.75p 136288
16/08/2017 55.50p 55.50p 54.50p 54.87p 593936
15/08/2017 55.50p 55.50p 55.50p 55.50p 130102
14/08/2017 55.25p 55.50p 55.25p 55.50p 106813
11/08/2017 55.50p 55.50p 55.25p 55.25p 96158
10/08/2017 55.87p 55.87p 55.50p 55.50p 304353
09/08/2017 55.50p 55.87p 55.50p 55.87p 221855
08/08/2017 56.00p 56.25p 55.50p 55.50p 197385
07/08/2017 56.50p 56.50p 55.50p 56.00p 380690
04/08/2017 57.25p 57.25p 56.25p 56.25p 475934
03/08/2017 58.25p 58.25p 57.25p 57.25p 281616
02/08/2017 58.63p 58.63p 58.25p 58.25p 456410
01/08/2017 59.00p 59.00p 58.63p 58.63p 304079
31/07/2017 59.25p 59.25p 59.00p 59.00p 516471
28/07/2017 60.00p 60.00p 59.25p 59.25p 176462
27/07/2017 60.00p 60.25p 60.00p 60.00p 225689
26/07/2017 60.25p 60.25p 60.00p 60.00p 241539
25/07/2017 60.87p 60.87p 60.25p 60.25p 356038
24/07/2017 60.50p 60.87p 60.50p 60.87p 143269
21/07/2017 60.50p 60.75p 60.50p 60.75p 299441
20/07/2017 60.75p 61.50p 60.50p 60.50p 442286
19/07/2017 60.25p 60.75p 59.75p 60.75p 601211
18/07/2017 58.50p 60.50p 58.50p 60.25p 603552
17/07/2017 59.75p 59.75p 58.00p 58.50p 546368
14/07/2017 59.25p 59.25p 58.00p 58.00p 301409
13/07/2017 59.50p 59.50p 59.00p 59.25p 215716
12/07/2017 60.50p 60.50p 59.25p 59.50p 299266
11/07/2017 60.50p 60.50p 60.50p 60.50p 306896
10/07/2017 60.50p 60.50p 60.50p 60.50p 413716
07/07/2017 60.50p 60.75p 60.50p 60.50p 270983
06/07/2017 59.75p 60.75p 59.75p 60.75p 426027
05/07/2017 59.75p 59.75p 59.25p 59.75p 311393

*Close Price adjusted for both dividends and splits