Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2013 500.00p 501.50p 491.90p 493.10p 1250750
19/04/2013 505.50p 505.50p 490.60p 498.00p 1072441
18/04/2013 500.00p 504.50p 496.20p 501.00p 930077
17/04/2013 507.00p 508.00p 495.00p 499.90p 979146
16/04/2013 507.00p 508.50p 496.00p 502.00p 1307691
15/04/2013 513.00p 514.50p 503.00p 508.50p 843800
12/04/2013 513.00p 514.50p 506.50p 513.00p 737542
11/04/2013 508.50p 519.00p 507.00p 513.50p 994480
10/04/2013 492.10p 514.00p 491.90p 510.50p 1103371
09/04/2013 494.40p 501.50p 489.50p 491.90p 997170
08/04/2013 489.90p 496.80p 489.20p 492.80p 1160866
05/04/2013 506.00p 506.00p 480.00p 489.20p 1141288
04/04/2013 501.50p 503.50p 496.70p 503.00p 1088619
03/04/2013 505.50p 509.20p 498.90p 500.00p 725458
02/04/2013 502.00p 512.00p 500.00p 507.00p 621034
28/03/2013 502.50p 511.00p 499.10p 502.50p 869624
27/03/2013 513.50p 516.50p 500.50p 502.00p 940940
26/03/2013 504.00p 513.00p 502.00p 512.50p 961280
25/03/2013 506.50p 510.00p 501.00p 503.00p 738490
22/03/2013 501.50p 510.50p 500.00p 504.00p 508980
21/03/2013 507.00p 507.50p 490.80p 504.00p 5709327
20/03/2013 506.50p 515.50p 505.50p 507.50p 499687
19/03/2013 510.50p 515.50p 505.00p 507.00p 729057
18/03/2013 502.50p 516.15p 502.50p 509.50p 843245
15/03/2013 512.00p 518.00p 503.00p 509.50p 1706510
14/03/2013 525.00p 528.00p 516.30p 517.50p 4853185
13/03/2013 522.00p 524.50p 515.50p 521.00p 999314
12/03/2013 525.00p 532.00p 502.64p 518.00p 1320732
11/03/2013 527.00p 530.00p 521.50p 530.00p 727678
08/03/2013 523.50p 533.00p 523.50p 530.00p 542030
07/03/2013 519.00p 524.00p 517.00p 524.00p 465135
06/03/2013 521.00p 523.50p 514.50p 518.00p 688663
05/03/2013 508.00p 518.00p 500.77p 516.00p 447866
04/03/2013 510.50p 513.50p 503.50p 507.00p 448448
01/03/2013 503.50p 510.00p 502.00p 508.00p 383389
28/02/2013 503.00p 507.00p 500.50p 505.50p 810572
27/02/2013 497.90p 502.50p 490.60p 500.50p 860839
26/02/2013 495.20p 507.00p 492.50p 497.20p 611323
25/02/2013 510.50p 511.00p 499.40p 507.00p 623788
22/02/2013 505.50p 511.15p 502.50p 507.50p 359933
21/02/2013 517.00p 518.50p 505.00p 505.00p 768978
20/02/2013 504.50p 528.00p 504.50p 517.50p 840556
19/02/2013 491.20p 508.00p 489.90p 504.50p 659794
18/02/2013 489.10p 492.52p 487.60p 489.90p 401208
15/02/2013 483.60p 492.20p 483.60p 489.50p 428605
14/02/2013 494.60p 499.30p 484.40p 484.50p 438666
13/02/2013 489.70p 500.50p 488.00p 495.70p 640671
12/02/2013 489.90p 495.40p 486.10p 488.00p 633622
11/02/2013 493.20p 493.20p 487.10p 490.80p 404525
08/02/2013 486.30p 492.60p 484.80p 492.00p 332885
07/02/2013 487.90p 492.30p 483.90p 485.50p 641646
06/02/2013 480.20p 491.90p 480.20p 486.50p 447004
05/02/2013 479.80p 485.50p 476.80p 479.60p 473879
04/02/2013 486.90p 489.10p 479.30p 479.50p 566000
01/02/2013 473.00p 488.00p 473.00p 485.60p 764298
31/01/2013 471.30p 475.80p 466.20p 473.30p 649632
30/01/2013 468.00p 473.90p 464.50p 471.50p 737154
29/01/2013 471.30p 475.70p 464.20p 464.70p 611168
28/01/2013 469.50p 472.60p 467.80p 470.00p 418319
25/01/2013 466.10p 475.50p 465.30p 469.40p 697289
24/01/2013 453.70p 467.80p 448.50p 466.70p 568757
23/01/2013 453.60p 454.72p 451.00p 453.70p 706167
22/01/2013 456.00p 456.91p 449.90p 453.70p 616734
21/01/2013 453.10p 456.90p 449.30p 456.90p 286285
18/01/2013 449.90p 453.56p 446.80p 452.80p 510925
17/01/2013 444.30p 448.10p 443.80p 447.80p 384434
16/01/2013 447.80p 447.80p 440.10p 443.80p 460019
15/01/2013 449.60p 453.00p 444.40p 448.00p 875252
14/01/2013 448.50p 452.00p 448.32p 449.40p 404003
11/01/2013 445.50p 447.94p 442.60p 447.90p 625713
10/01/2013 445.30p 451.50p 442.50p 445.00p 1154013
09/01/2013 450.70p 451.60p 443.10p 444.60p 524272
08/01/2013 447.40p 452.90p 443.70p 448.70p 476959
07/01/2013 447.40p 451.10p 445.10p 449.10p 602021
04/01/2013 444.00p 453.70p 440.00p 447.80p 846823
03/01/2013 441.00p 445.10p 439.40p 444.00p 429739
02/01/2013 439.20p 445.70p 435.60p 441.10p 747538
31/12/2012 428.40p 434.20p 426.30p 430.90p 124718
28/12/2012 432.90p 435.80p 427.10p 428.80p 310037
27/12/2012 436.80p 441.20p 431.70p 431.70p 436623
24/12/2012 435.00p 438.70p 426.11p 437.70p 43007
21/12/2012 437.30p 437.30p 431.90p 432.90p 968721
20/12/2012 438.90p 441.50p 437.50p 438.30p 613605
19/12/2012 439.80p 440.40p 437.40p 439.70p 744165
18/12/2012 440.30p 442.50p 438.80p 438.80p 821537
17/12/2012 443.30p 443.30p 436.70p 438.60p 434578
14/12/2012 437.40p 439.60p 436.50p 438.00p 685284
13/12/2012 446.70p 447.00p 434.80p 437.00p 1121434
12/12/2012 446.80p 452.10p 444.62p 446.40p 961807
11/12/2012 441.00p 446.10p 436.61p 446.10p 633719
10/12/2012 435.60p 436.50p 431.18p 436.50p 423678
07/12/2012 436.40p 441.00p 433.50p 435.60p 437204
06/12/2012 431.70p 437.00p 430.70p 436.00p 704815
05/12/2012 433.40p 437.00p 429.12p 430.50p 533737
04/12/2012 428.80p 430.84p 427.40p 430.80p 428993
03/12/2012 429.00p 433.90p 425.71p 429.10p 539243
30/11/2012 421.50p 430.90p 421.50p 427.60p 766469
29/11/2012 420.50p 426.00p 419.30p 421.00p 1165236
28/11/2012 422.10p 423.90p 418.20p 420.00p 1288042
27/11/2012 419.50p 424.80p 415.11p 423.60p 778067
26/11/2012 419.50p 420.30p 413.58p 417.70p 570751
23/11/2012 413.20p 421.40p 413.20p 420.60p 693068
22/11/2012 412.20p 414.70p 409.30p 414.70p 569308
21/11/2012 411.00p 412.80p 409.00p 410.70p 383329
20/11/2012 409.20p 413.20p 407.20p 412.30p 649579
19/11/2012 401.10p 411.90p 398.10p 411.80p 987538
16/11/2012 400.00p 401.20p 397.80p 398.50p 599535
15/11/2012 396.90p 400.90p 395.30p 400.70p 825989
14/11/2012 402.60p 402.70p 399.90p 400.10p 525564
13/11/2012 398.70p 404.00p 398.20p 403.40p 975570
12/11/2012 402.10p 403.90p 400.80p 402.20p 557551
09/11/2012 400.10p 403.70p 399.50p 402.10p 778537
08/11/2012 409.20p 409.20p 402.20p 402.20p 634001
07/11/2012 409.20p 411.30p 406.30p 406.60p 987139
06/11/2012 402.70p 409.60p 401.67p 408.00p 1045572
05/11/2012 405.20p 405.20p 400.10p 402.80p 577107
02/11/2012 405.90p 410.00p 405.19p 405.50p 2076866
01/11/2012 403.00p 407.60p 400.40p 407.00p 1293484
31/10/2012 397.60p 404.90p 397.00p 402.00p 1494464
30/10/2012 393.00p 397.60p 391.90p 397.60p 802198
29/10/2012 395.80p 395.80p 387.20p 391.60p 683013
26/10/2012 388.60p 397.10p 387.00p 396.10p 967314
25/10/2012 385.00p 392.40p 382.30p 391.40p 2214414
24/10/2012 383.00p 385.95p 376.05p 382.70p 1507107
23/10/2012 385.20p 386.70p 379.30p 380.80p 879293
22/10/2012 384.80p 386.50p 381.70p 385.10p 685534
19/10/2012 384.00p 385.90p 382.50p 384.90p 804550
18/10/2012 377.10p 384.50p 376.20p 384.50p 1396897
17/10/2012 357.80p 377.44p 357.80p 377.40p 2419365
16/10/2012 358.10p 359.90p 352.90p 356.60p 1347015
15/10/2012 354.30p 360.10p 354.30p 357.80p 586620
12/10/2012 358.20p 359.30p 354.70p 356.50p 1036100
11/10/2012 354.00p 360.30p 354.00p 358.90p 1310535
10/10/2012 362.10p 363.40p 352.40p 353.30p 1960919
09/10/2012 366.30p 367.60p 360.50p 363.00p 927240
08/10/2012 365.70p 366.70p 363.70p 365.00p 898317
05/10/2012 365.80p 370.30p 364.60p 368.70p 1018893
04/10/2012 361.70p 367.30p 360.60p 365.10p 1196068
03/10/2012 355.10p 362.40p 353.00p 359.30p 1061557
02/10/2012 354.20p 358.50p 351.20p 355.10p 2008432
01/10/2012 360.90p 363.00p 356.30p 356.30p 1585408
28/09/2012 361.20p 365.44p 358.40p 359.60p 1058164
27/09/2012 363.60p 364.40p 358.50p 359.70p 677888
26/09/2012 369.30p 371.60p 359.80p 361.80p 1152211
25/09/2012 370.20p 373.30p 369.90p 373.30p 666447
24/09/2012 370.90p 371.60p 367.90p 370.10p 630610
21/09/2012 374.00p 377.40p 370.60p 373.00p 1354087
20/09/2012 373.40p 374.30p 367.30p 372.00p 983900
19/09/2012 378.10p 381.60p 373.70p 376.50p 2036132
18/09/2012 393.50p 393.50p 375.60p 376.80p 2042920
17/09/2012 392.40p 397.40p 390.00p 394.30p 899857
14/09/2012 392.80p 400.50p 389.60p 394.90p 950237
13/09/2012 387.00p 387.80p 381.00p 383.60p 1118361
12/09/2012 385.20p 389.80p 384.10p 387.00p 1060644
11/09/2012 385.20p 387.20p 382.50p 385.30p 572329
10/09/2012 384.90p 388.50p 384.90p 388.40p 578438
07/09/2012 376.80p 389.50p 374.80p 387.00p 1112835
06/09/2012 367.20p 377.10p 365.00p 375.80p 668732
05/09/2012 366.80p 366.80p 362.30p 364.40p 854679
04/09/2012 368.40p 369.90p 365.80p 367.10p 650370
03/09/2012 365.60p 370.70p 363.83p 367.50p 728561
31/08/2012 365.50p 370.80p 363.80p 368.50p 845064
30/08/2012 375.00p 376.10p 365.10p 365.10p 868499
29/08/2012 380.00p 386.20p 378.00p 380.60p 464423
28/08/2012 385.30p 385.30p 376.50p 379.60p 688121
24/08/2012 383.50p 386.00p 380.40p 384.20p 444996
23/08/2012 389.70p 391.00p 385.90p 387.50p 433019
22/08/2012 389.50p 389.50p 383.30p 386.80p 528398
21/08/2012 388.00p 394.70p 386.03p 393.20p 576128
20/08/2012 393.10p 393.90p 386.58p 387.50p 728941
17/08/2012 389.60p 394.40p 387.90p 392.50p 540859
16/08/2012 386.40p 387.70p 384.00p 387.10p 493844
15/08/2012 385.60p 386.60p 381.10p 385.30p 705305
14/08/2012 389.30p 389.30p 384.20p 386.30p 729152
13/08/2012 383.50p 389.30p 382.30p 387.00p 630572
10/08/2012 385.20p 387.45p 380.78p 383.60p 778449
09/08/2012 390.80p 393.70p 386.10p 387.30p 979091
08/08/2012 391.00p 391.70p 385.60p 390.00p 924675
07/08/2012 391.80p 395.23p 389.70p 393.90p 937125
06/08/2012 385.90p 392.60p 385.90p 391.50p 1025151
03/08/2012 372.80p 386.30p 372.80p 385.20p 1112118
02/08/2012 383.50p 383.50p 367.70p 372.10p 1365207
01/08/2012 375.40p 380.90p 374.61p 378.90p 1233658
31/07/2012 394.20p 394.20p 373.90p 376.70p 2406985
30/07/2012 390.00p 392.06p 383.90p 388.80p 895742
27/07/2012 382.90p 389.30p 377.20p 387.10p 915638
26/07/2012 366.80p 379.70p 366.20p 377.40p 1043474
25/07/2012 359.70p 373.00p 359.70p 367.20p 1134957
24/07/2012 361.50p 363.90p 356.50p 361.50p 812915
23/07/2012 368.90p 368.90p 355.50p 360.40p 703898
20/07/2012 374.70p 375.80p 364.90p 368.40p 896725
19/07/2012 371.00p 376.70p 368.90p 375.10p 676485
18/07/2012 361.50p 371.30p 359.20p 370.50p 1037333
17/07/2012 359.10p 361.60p 357.20p 359.00p 1141053
16/07/2012 353.20p 358.30p 351.00p 357.70p 492547
13/07/2012 346.90p 354.60p 345.84p 353.20p 938724
12/07/2012 345.10p 351.70p 342.90p 344.70p 1336267
11/07/2012 353.20p 355.30p 344.20p 346.50p 1406638
10/07/2012 350.80p 359.00p 349.60p 356.30p 878258
09/07/2012 347.60p 350.00p 344.60p 350.00p 1054783

*Close Price adjusted for both dividends and splits