Inchcape (INCH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inchcape

Date Open High Low Close* Volume
07/09/2015 707.00p 707.50p 691.00p 694.00p 958721
04/09/2015 715.00p 720.00p 703.00p 703.00p 742534
03/09/2015 723.00p 728.50p 719.00p 726.50p 595566
02/09/2015 713.00p 720.50p 708.00p 714.50p 1027906
01/09/2015 728.00p 728.00p 704.50p 712.00p 1248749
28/08/2015 725.50p 730.72p 720.00p 730.50p 744080
27/08/2015 723.00p 726.00p 713.00p 725.00p 1152630
26/08/2015 711.50p 713.50p 698.00p 709.50p 1702837
25/08/2015 702.00p 719.50p 693.00p 717.00p 1320159
24/08/2015 703.50p 709.00p 673.50p 693.50p 1297527
21/08/2015 732.00p 737.50p 719.00p 719.00p 1122141
20/08/2015 751.50p 756.50p 740.50p 743.50p 840164
19/08/2015 777.00p 789.00p 756.50p 756.50p 1159802
18/08/2015 776.00p 782.50p 772.00p 776.00p 354233
17/08/2015 785.50p 790.00p 774.00p 778.00p 765317
14/08/2015 782.00p 788.50p 780.00p 781.00p 499704
13/08/2015 782.50p 787.00p 771.00p 780.50p 1102613
12/08/2015 800.50p 803.00p 770.50p 773.50p 1871937
11/08/2015 805.50p 811.00p 801.00p 806.00p 917343
10/08/2015 819.50p 819.50p 805.00p 810.50p 558771
07/08/2015 815.00p 815.50p 807.50p 811.00p 582614
06/08/2015 818.50p 829.00p 818.00p 818.50p 764320
05/08/2015 825.00p 840.00p 822.50p 836.50p 860624
04/08/2015 814.00p 828.00p 810.50p 826.00p 874028
03/08/2015 802.50p 812.50p 800.50p 811.00p 776489
31/07/2015 802.00p 810.50p 798.50p 803.00p 1414991
30/07/2015 756.00p 822.00p 756.00p 802.00p 1760231
29/07/2015 753.00p 756.00p 746.00p 752.50p 919601
28/07/2015 751.50p 758.50p 747.50p 749.50p 1075595
27/07/2015 753.50p 760.50p 749.00p 750.00p 644943
24/07/2015 768.00p 774.00p 755.00p 755.50p 542844
23/07/2015 774.00p 776.74p 766.00p 768.00p 387239
22/07/2015 773.50p 780.00p 768.00p 768.50p 740770
21/07/2015 778.00p 779.00p 770.00p 775.50p 1037340
20/07/2015 774.50p 779.00p 773.00p 775.50p 1166928
17/07/2015 784.00p 784.50p 773.00p 778.00p 863461
16/07/2015 788.50p 790.50p 780.50p 783.50p 904438
15/07/2015 797.50p 797.50p 786.50p 786.50p 648382
14/07/2015 808.00p 808.00p 791.00p 797.50p 551553
13/07/2015 806.00p 806.00p 797.50p 803.00p 684212
10/07/2015 807.00p 808.00p 792.50p 796.00p 789390
09/07/2015 790.50p 795.50p 790.00p 793.00p 773923
08/07/2015 788.00p 795.50p 781.00p 785.50p 817277
07/07/2015 812.00p 812.00p 788.00p 788.00p 977207
06/07/2015 817.50p 819.00p 806.00p 808.00p 685520
03/07/2015 825.50p 830.00p 822.00p 824.50p 398194
02/07/2015 827.50p 836.00p 822.00p 824.50p 757437
01/07/2015 815.00p 833.00p 811.91p 811.00p 667001
30/06/2015 818.50p 821.00p 811.00p 811.00p 811271
29/06/2015 815.50p 832.50p 812.22p 820.00p 820021
26/06/2015 839.00p 839.50p 828.50p 833.00p 865354
25/06/2015 849.50p 854.50p 843.50p 843.50p 1156819
24/06/2015 857.00p 857.00p 846.50p 850.00p 796488
23/06/2015 860.00p 860.00p 851.00p 854.00p 618144
22/06/2015 862.50p 864.50p 850.50p 855.00p 657376
19/06/2015 860.50p 864.00p 842.50p 848.50p 1211217
18/06/2015 836.50p 853.00p 833.50p 849.00p 1002704
17/06/2015 845.00p 847.50p 834.50p 835.50p 624462
16/06/2015 832.00p 842.50p 825.50p 841.00p 1033714
15/06/2015 836.50p 836.50p 828.00p 831.00p 825407
12/06/2015 854.00p 854.50p 834.00p 841.50p 592244
11/06/2015 850.50p 861.50p 848.00p 855.00p 680868
10/06/2015 836.50p 849.50p 836.50p 848.50p 678481
09/06/2015 839.50p 843.50p 828.50p 836.50p 715046
08/06/2015 846.00p 849.50p 837.00p 837.50p 1018746
05/06/2015 858.00p 858.50p 839.77p 844.50p 662939
04/06/2015 859.50p 862.00p 848.00p 857.50p 644043
03/06/2015 868.50p 874.00p 864.00p 865.00p 753947
02/06/2015 866.50p 868.00p 853.00p 864.50p 888600
01/06/2015 854.00p 864.00p 848.00p 856.50p 592782
29/05/2015 858.50p 858.50p 843.50p 845.00p 1009173
28/05/2015 856.00p 867.65p 852.00p 856.00p 637892
27/05/2015 865.50p 875.59p 864.50p 871.50p 607979
26/05/2015 852.50p 883.00p 852.50p 865.50p 866734
22/05/2015 856.50p 860.50p 851.50p 858.50p 1036132
21/05/2015 885.00p 906.65p 851.00p 853.50p 1609916
20/05/2015 889.00p 898.00p 886.50p 894.00p 537269
19/05/2015 889.50p 895.00p 887.50p 893.00p 789312
18/05/2015 885.50p 891.50p 880.00p 882.50p 670791
15/05/2015 874.50p 891.00p 874.50p 889.00p 879102
14/05/2015 867.50p 875.00p 861.00p 874.50p 588514
13/05/2015 858.50p 872.00p 854.50p 867.50p 903102
12/05/2015 859.00p 865.00p 851.00p 854.00p 1632369
11/05/2015 857.00p 863.00p 843.00p 847.50p 1262656
08/05/2015 871.00p 890.00p 862.00p 874.00p 967319
07/05/2015 838.00p 846.00p 834.82p 844.50p 969424
06/05/2015 850.00p 856.00p 841.50p 843.00p 1298601
05/05/2015 849.00p 852.50p 841.00p 850.00p 1389139
01/05/2015 837.00p 843.00p 828.50p 840.50p 306629
30/04/2015 829.50p 837.00p 820.50p 832.00p 846832
29/04/2015 845.00p 845.50p 826.50p 831.00p 611162
28/04/2015 838.50p 843.50p 827.50p 840.50p 673477
27/04/2015 841.00p 847.00p 836.18p 843.50p 638587
24/04/2015 835.50p 843.20p 834.00p 841.00p 477029
23/04/2015 830.50p 838.00p 826.50p 835.00p 599077
22/04/2015 836.50p 847.00p 827.50p 833.00p 774707
21/04/2015 835.00p 846.00p 832.50p 838.00p 819957
20/04/2015 836.50p 843.00p 826.00p 830.50p 1646528
17/04/2015 830.50p 841.50p 827.00p 832.00p 682569
16/04/2015 843.50p 844.00p 829.50p 833.50p 863401
15/04/2015 835.50p 848.00p 835.32p 846.50p 897511
14/04/2015 833.00p 843.50p 833.00p 838.00p 998909
13/04/2015 843.50p 846.50p 832.00p 837.00p 1169354
10/04/2015 839.50p 843.50p 832.63p 843.50p 851190
09/04/2015 815.50p 839.00p 815.50p 837.00p 713242
08/04/2015 824.50p 826.00p 812.00p 817.00p 723188
07/04/2015 814.00p 824.50p 811.48p 823.50p 605426
02/04/2015 804.50p 811.00p 803.60p 808.00p 548042
01/04/2015 795.50p 806.50p 793.88p 800.00p 931596
31/03/2015 804.50p 814.00p 794.76p 795.00p 940388
30/03/2015 796.00p 806.00p 796.00p 806.00p 687484
27/03/2015 801.50p 805.50p 794.00p 794.50p 711233
26/03/2015 804.00p 804.00p 784.50p 802.50p 615789
25/03/2015 816.00p 821.59p 803.50p 806.50p 1024337
24/03/2015 805.50p 827.50p 804.25p 821.50p 1276880
23/03/2015 796.50p 806.00p 794.00p 805.00p 552970
20/03/2015 800.00p 804.00p 795.00p 799.50p 4904768
19/03/2015 807.00p 814.00p 796.00p 800.50p 765947
18/03/2015 793.00p 799.50p 785.50p 795.50p 1650299
17/03/2015 788.00p 793.50p 786.08p 792.50p 796050
16/03/2015 775.50p 787.00p 775.50p 787.00p 835532
13/03/2015 777.50p 784.00p 773.00p 779.00p 819474
12/03/2015 786.50p 786.50p 777.50p 778.00p 729631
11/03/2015 787.00p 787.00p 771.00p 780.50p 1708412
10/03/2015 753.00p 804.50p 753.00p 788.00p 2843791
09/03/2015 746.50p 747.50p 737.50p 741.00p 893941
06/03/2015 751.00p 756.00p 746.50p 747.50p 817698
05/03/2015 752.00p 753.00p 744.50p 748.00p 825829
04/03/2015 752.50p 754.00p 739.00p 746.00p 1097396
03/03/2015 744.50p 749.00p 744.00p 748.00p 1155045
02/03/2015 736.50p 742.00p 735.90p 741.00p 1031733
27/02/2015 737.00p 740.00p 732.00p 736.00p 912897
26/02/2015 737.50p 737.50p 732.00p 734.00p 797484
25/02/2015 736.00p 740.38p 732.00p 736.00p 806189
24/02/2015 740.50p 749.50p 734.00p 740.00p 981359
23/02/2015 733.50p 738.00p 731.50p 737.00p 613621
20/02/2015 732.00p 733.50p 722.00p 733.50p 678492
19/02/2015 728.00p 732.50p 720.50p 731.50p 760440
18/02/2015 733.50p 737.50p 728.50p 730.00p 807996
17/02/2015 739.00p 739.00p 726.00p 730.50p 558512
16/02/2015 741.50p 743.50p 734.50p 736.50p 472737
13/02/2015 732.00p 743.50p 730.61p 742.00p 1493658
12/02/2015 722.00p 730.00p 721.50p 730.00p 724538
11/02/2015 723.50p 726.50p 719.00p 723.00p 589269
10/02/2015 715.00p 723.50p 714.00p 723.50p 900708
09/02/2015 720.50p 721.00p 712.00p 718.50p 846168
06/02/2015 727.50p 728.00p 722.50p 722.50p 852497
05/02/2015 716.50p 729.50p 716.00p 728.00p 1121010
04/02/2015 710.50p 722.50p 703.50p 722.00p 1272865
03/02/2015 703.00p 708.50p 697.50p 707.50p 1044801
02/02/2015 697.50p 700.00p 693.50p 698.00p 716069
30/01/2015 694.50p 703.50p 694.00p 696.50p 924024
29/01/2015 699.50p 700.50p 691.00p 694.50p 770843
28/01/2015 704.50p 705.69p 695.00p 699.50p 520009
27/01/2015 704.50p 706.00p 696.00p 700.50p 706321
26/01/2015 704.50p 706.50p 699.00p 702.50p 984588
23/01/2015 707.00p 708.83p 698.63p 702.50p 1101450
22/01/2015 708.00p 709.00p 700.50p 701.50p 930993
21/01/2015 701.00p 705.50p 697.00p 705.00p 958162
20/01/2015 704.00p 706.00p 699.00p 700.00p 909253
19/01/2015 703.50p 705.50p 698.50p 700.50p 818498
16/01/2015 701.00p 704.50p 693.00p 700.00p 777653
15/01/2015 707.00p 709.00p 692.50p 700.00p 877210
14/01/2015 704.50p 708.50p 695.00p 702.00p 853993
13/01/2015 708.00p 712.50p 705.50p 710.00p 1136142
12/01/2015 711.50p 711.50p 701.00p 707.00p 925076
09/01/2015 708.50p 712.50p 702.50p 708.00p 857864
08/01/2015 706.00p 712.00p 701.50p 708.50p 990688
07/01/2015 705.50p 705.50p 696.00p 699.00p 652207
06/01/2015 711.00p 712.50p 696.00p 697.00p 914292
05/01/2015 713.00p 719.50p 708.00p 710.00p 743044
02/01/2015 724.00p 725.00p 710.48p 713.00p 396800
31/12/2014 711.50p 726.50p 710.50p 725.00p 221081
30/12/2014 716.00p 722.00p 710.50p 712.50p 301610
29/12/2014 719.50p 726.00p 710.00p 718.50p 475917
24/12/2014 725.00p 725.00p 717.00p 720.50p 72203
23/12/2014 714.00p 716.50p 703.50p 712.00p 553417
22/12/2014 713.00p 713.00p 704.50p 709.50p 880612
19/12/2014 712.50p 712.95p 700.00p 705.50p 1230096
18/12/2014 697.00p 708.50p 687.00p 705.50p 708632
17/12/2014 694.00p 695.00p 685.00p 688.50p 679894
16/12/2014 693.00p 700.00p 682.00p 697.00p 1198347
15/12/2014 703.00p 708.00p 692.59p 694.00p 661263
12/12/2014 707.50p 710.50p 698.50p 698.50p 475354
11/12/2014 715.00p 727.00p 703.71p 714.50p 802667
10/12/2014 707.00p 724.50p 703.26p 716.50p 768172
09/12/2014 714.00p 716.46p 699.50p 700.00p 669820
08/12/2014 720.00p 724.50p 718.00p 720.50p 556107
05/12/2014 727.00p 729.00p 718.50p 720.00p 564282
04/12/2014 724.50p 732.50p 720.50p 721.00p 673126
03/12/2014 720.00p 732.50p 720.00p 725.00p 559561
02/12/2014 723.00p 725.50p 718.00p 725.50p 626888
01/12/2014 716.00p 723.14p 704.78p 717.00p 510212
28/11/2014 708.50p 720.50p 708.50p 718.50p 662466
27/11/2014 707.00p 713.50p 705.00p 710.50p 357067
26/11/2014 705.00p 712.50p 705.00p 707.00p 642129
25/11/2014 689.00p 712.50p 689.00p 705.00p 983942
24/11/2014 684.50p 694.50p 684.50p 691.50p 387018
21/11/2014 683.50p 694.50p 683.50p 686.50p 594978
20/11/2014 682.50p 686.00p 678.00p 686.00p 449686

*Close Price adjusted for both dividends and splits