Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2012 349.90p 352.60p 346.00p 348.60p 1543405
05/07/2012 358.20p 359.10p 350.20p 353.00p 1058753
04/07/2012 353.90p 358.70p 348.00p 357.40p 1268615
03/07/2012 343.90p 349.50p 342.90p 349.50p 877926
02/07/2012 333.60p 343.50p 331.50p 343.50p 1645490
29/06/2012 331.30p 333.20p 327.80p 330.60p 2565227
28/06/2012 326.90p 327.30p 316.50p 321.00p 1660102
27/06/2012 333.80p 338.80p 324.90p 325.20p 3043809
26/06/2012 335.00p 335.20p 329.70p 331.00p 1127877
25/06/2012 340.00p 340.40p 334.50p 334.60p 885681
22/06/2012 344.90p 347.40p 340.30p 340.30p 948622
21/06/2012 352.60p 356.00p 349.10p 350.70p 918094
20/06/2012 341.50p 352.80p 340.70p 352.20p 1450440
19/06/2012 332.50p 343.50p 331.80p 343.20p 1223351
18/06/2012 335.20p 337.00p 326.90p 331.30p 701118
15/06/2012 320.70p 331.00p 320.30p 330.00p 2332202
14/06/2012 315.40p 321.00p 313.50p 319.90p 1001314
13/06/2012 319.50p 323.80p 311.80p 316.60p 1066091
12/06/2012 320.20p 323.50p 317.50p 319.60p 1091308
11/06/2012 331.00p 334.70p 321.80p 322.50p 980481
08/06/2012 321.70p 326.90p 314.30p 325.10p 1188428
07/06/2012 316.30p 326.70p 314.10p 324.80p 1563036
06/06/2012 307.50p 315.70p 305.90p 315.70p 1243614
01/06/2012 312.60p 312.80p 303.50p 305.20p 1596188
31/05/2012 314.40p 316.50p 310.90p 313.80p 1331315
30/05/2012 320.30p 320.60p 313.50p 313.50p 1002327
29/05/2012 319.20p 323.80p 316.50p 322.40p 1506386
28/05/2012 320.50p 320.70p 314.80p 315.50p 986666
25/05/2012 320.40p 321.60p 313.30p 316.40p 1726245
24/05/2012 323.00p 323.00p 315.20p 319.40p 1357488
23/05/2012 328.50p 329.17p 317.60p 318.60p 1509264
22/05/2012 323.40p 331.20p 323.30p 330.70p 1471872
21/05/2012 313.40p 323.50p 310.00p 323.30p 1420641
18/05/2012 319.40p 321.10p 312.20p 312.20p 988419
17/05/2012 331.40p 332.50p 320.30p 321.40p 1223851
16/05/2012 330.60p 333.80p 323.80p 330.10p 1484681
15/05/2012 347.20p 351.00p 338.60p 340.10p 1463933
14/05/2012 356.00p 356.00p 342.70p 344.60p 1286900
11/05/2012 353.90p 358.62p 348.50p 358.60p 1568857
10/05/2012 352.00p 358.00p 347.60p 354.10p 1546277
09/05/2012 348.40p 348.40p 338.70p 344.60p 1637886
08/05/2012 359.50p 359.50p 345.10p 345.10p 1639966
04/05/2012 372.50p 374.80p 356.20p 358.70p 1531646
03/05/2012 372.30p 375.00p 370.90p 373.00p 1074641
02/05/2012 373.70p 376.80p 369.90p 371.60p 1873260
01/05/2012 363.80p 370.20p 363.80p 370.00p 897707
30/04/2012 369.40p 370.00p 364.80p 365.90p 1022205
27/04/2012 358.70p 370.20p 357.90p 368.60p 1896453
26/04/2012 358.90p 365.10p 358.40p 361.10p 1484720
25/04/2012 351.70p 361.90p 351.50p 358.30p 1547173
24/04/2012 346.40p 350.30p 341.00p 349.70p 1765757
23/04/2012 355.20p 356.10p 342.30p 343.20p 1121155
20/04/2012 362.00p 364.25p 355.31p 357.90p 1809199
19/04/2012 370.20p 377.00p 361.60p 361.60p 1581260
18/04/2012 368.40p 372.70p 366.10p 369.40p 2416884
17/04/2012 358.00p 370.90p 358.00p 370.00p 1678688
16/04/2012 359.90p 366.10p 357.40p 359.20p 1287946
13/04/2012 368.70p 369.50p 358.40p 361.40p 1257909
12/04/2012 360.60p 369.70p 360.40p 368.80p 1532453
11/04/2012 353.70p 362.30p 352.50p 360.40p 1577302
10/04/2012 363.50p 366.06p 354.30p 354.30p 1333217
05/04/2012 362.90p 371.90p 362.60p 368.80p 1679222
04/04/2012 376.30p 377.80p 360.10p 361.50p 1946526
03/04/2012 378.80p 381.10p 375.50p 379.40p 1379899
02/04/2012 376.50p 378.30p 370.70p 376.50p 1226896
30/03/2012 374.70p 380.80p 372.00p 376.20p 1380135
29/03/2012 380.10p 384.20p 369.40p 372.60p 2064017
28/03/2012 388.70p 392.20p 381.40p 385.10p 978178
27/03/2012 389.90p 396.00p 386.80p 390.30p 2431126
26/03/2012 378.60p 387.30p 378.60p 385.50p 1867646
23/03/2012 377.80p 383.80p 370.00p 378.20p 1261819
22/03/2012 384.80p 386.00p 374.10p 377.20p 945571
21/03/2012 378.70p 388.90p 378.70p 386.20p 1724421
20/03/2012 391.00p 391.10p 376.00p 376.40p 3056205
19/03/2012 397.10p 399.50p 390.60p 392.90p 1709882
16/03/2012 393.40p 405.00p 393.40p 399.40p 2980580
15/03/2012 404.50p 409.00p 392.70p 392.70p 2600818
14/03/2012 420.00p 426.00p 404.70p 404.70p 2758372
13/03/2012 376.90p 426.60p 376.90p 418.20p 4737343
12/03/2012 374.50p 379.80p 372.50p 376.90p 824617
09/03/2012 370.80p 374.80p 366.92p 374.30p 894895
08/03/2012 366.50p 374.90p 366.30p 369.40p 1087152
07/03/2012 360.20p 368.60p 349.73p 365.00p 918312
06/03/2012 372.00p 372.90p 351.10p 359.90p 1804380
05/03/2012 377.00p 378.00p 370.50p 373.00p 1067835
02/03/2012 377.70p 379.30p 374.20p 378.70p 495686
01/03/2012 374.90p 380.00p 369.50p 378.00p 1042115
29/02/2012 378.90p 379.60p 369.30p 375.30p 1336024
28/02/2012 379.50p 383.34p 371.90p 377.20p 1105260
27/02/2012 375.10p 379.60p 370.50p 377.90p 804410
24/02/2012 375.40p 382.30p 374.10p 376.40p 1829614
23/02/2012 375.10p 378.20p 370.50p 375.10p 1009511
22/02/2012 374.40p 378.80p 373.60p 374.80p 1338300
21/02/2012 375.80p 377.20p 372.50p 375.10p 1409467
20/02/2012 372.00p 377.10p 370.00p 375.40p 603221
17/02/2012 363.60p 371.30p 362.70p 370.00p 744179
16/02/2012 360.90p 365.60p 356.00p 360.00p 558527
15/02/2012 367.80p 371.20p 363.20p 365.20p 797448
14/02/2012 365.00p 368.01p 361.80p 366.00p 982180
13/02/2012 366.30p 370.10p 363.90p 366.10p 557811
10/02/2012 361.80p 366.00p 358.80p 364.00p 633165
09/02/2012 362.20p 366.23p 356.40p 364.00p 548771
08/02/2012 356.60p 362.40p 356.10p 360.10p 870531
07/02/2012 359.60p 359.70p 351.60p 356.80p 776582
06/02/2012 360.20p 361.40p 356.05p 358.20p 644204
03/02/2012 354.90p 362.60p 349.13p 361.20p 907517
02/02/2012 351.00p 358.80p 347.50p 356.10p 854832
01/02/2012 341.40p 355.60p 340.30p 350.20p 1301928
31/01/2012 338.40p 344.90p 336.20p 340.80p 1586125
30/01/2012 343.40p 344.28p 331.40p 336.10p 896624
27/01/2012 349.40p 354.80p 342.70p 344.70p 701137
26/01/2012 343.30p 351.30p 341.10p 349.00p 1179467
25/01/2012 340.80p 342.50p 337.00p 341.00p 853489
24/01/2012 342.90p 345.10p 335.60p 338.50p 995604
23/01/2012 345.40p 346.60p 340.80p 343.10p 781708
20/01/2012 342.80p 346.30p 332.90p 344.00p 1555679
19/01/2012 337.40p 350.70p 335.37p 344.70p 2189731
18/01/2012 323.40p 336.60p 322.00p 336.30p 1216142
17/01/2012 311.00p 328.90p 309.00p 324.20p 2510610
16/01/2012 303.10p 308.20p 303.10p 306.40p 687871
13/01/2012 308.40p 312.80p 299.90p 305.90p 1572122
12/01/2012 299.50p 310.40p 299.50p 305.00p 1662419
11/01/2012 300.90p 305.10p 299.70p 303.60p 1313178
10/01/2012 294.50p 302.40p 285.50p 300.10p 2157059
09/01/2012 296.40p 299.70p 290.70p 292.60p 888921
06/01/2012 296.10p 300.00p 291.20p 297.60p 1062922
05/01/2012 301.70p 301.70p 292.70p 294.50p 1016130
04/01/2012 301.80p 305.00p 296.64p 299.90p 647634
03/01/2012 299.10p 305.20p 296.30p 303.50p 1215113
30/12/2011 290.70p 293.60p 288.40p 293.40p 326512
29/12/2011 292.00p 292.00p 285.30p 288.90p 542068
28/12/2011 285.70p 293.60p 281.50p 291.30p 1144584
23/12/2011 286.40p 288.00p 284.20p 286.20p 302431
22/12/2011 286.60p 293.50p 276.20p 284.10p 1698545
21/12/2011 290.00p 292.90p 282.70p 284.60p 1491755
20/12/2011 285.10p 289.50p 284.40p 287.00p 1095449
19/12/2011 282.10p 291.20p 282.10p 285.00p 578419
16/12/2011 289.60p 293.30p 284.60p 284.60p 1355285
15/12/2011 286.00p 289.53p 284.00p 288.00p 1449745
14/12/2011 293.50p 295.50p 282.30p 284.10p 1267890
13/12/2011 292.70p 299.70p 290.80p 294.90p 788317
12/12/2011 303.90p 306.00p 293.00p 293.00p 665419
09/12/2011 298.80p 306.10p 298.80p 305.20p 1382164
08/12/2011 320.80p 320.80p 301.00p 301.80p 1203417
07/12/2011 327.40p 329.77p 314.11p 317.60p 1005454
06/12/2011 326.00p 329.50p 321.30p 323.10p 843740
05/12/2011 330.20p 334.50p 328.10p 329.00p 852817
02/12/2011 324.90p 334.40p 324.70p 328.30p 1146552
01/12/2011 328.30p 328.40p 316.30p 320.50p 1208216
30/11/2011 303.80p 326.90p 300.60p 325.60p 1231407
29/11/2011 307.20p 313.10p 302.80p 308.60p 1259589
28/11/2011 304.90p 311.20p 301.80p 307.30p 1017870
25/11/2011 298.30p 303.40p 292.90p 300.60p 680286
24/11/2011 294.70p 305.10p 294.70p 298.00p 474301
23/11/2011 292.70p 299.20p 291.50p 295.00p 1681870
22/11/2011 305.50p 305.50p 290.80p 296.50p 1452828
21/11/2011 310.70p 310.70p 300.10p 302.10p 886355
18/11/2011 316.40p 316.40p 307.80p 311.90p 845037
17/11/2011 319.30p 323.60p 311.60p 316.60p 1158749
16/11/2011 328.30p 335.00p 319.40p 322.00p 1094623
15/11/2011 331.90p 332.50p 328.50p 328.50p 1000568
14/11/2011 334.60p 337.50p 328.50p 330.10p 430839
11/11/2011 319.90p 335.70p 319.90p 334.20p 757206
10/11/2011 319.80p 330.60p 316.40p 318.00p 805528
09/11/2011 339.40p 339.40p 316.80p 327.00p 1652618
08/11/2011 322.90p 340.00p 322.40p 334.50p 1127485
07/11/2011 317.30p 328.30p 312.20p 327.20p 958874
04/11/2011 325.90p 328.00p 317.20p 320.40p 1130930
03/11/2011 309.60p 328.20p 308.20p 325.30p 1236916
02/11/2011 311.30p 316.23p 304.50p 316.20p 972818
01/11/2011 319.30p 319.30p 300.08p 306.00p 1113180
31/10/2011 333.30p 337.10p 319.90p 326.30p 1147593
28/10/2011 342.60p 342.90p 328.30p 337.70p 1016210
27/10/2011 333.00p 340.80p 329.40p 339.10p 1262765
26/10/2011 324.20p 326.90p 317.20p 321.20p 618723
25/10/2011 327.00p 336.00p 322.40p 326.20p 638524
24/10/2011 319.10p 331.90p 314.00p 329.40p 803597
21/10/2011 311.70p 321.50p 311.70p 317.80p 405598
20/10/2011 309.10p 318.90p 309.10p 311.30p 582335
19/10/2011 316.20p 319.20p 310.50p 315.00p 816869
18/10/2011 319.00p 320.30p 311.50p 314.50p 780336
17/10/2011 333.50p 337.60p 320.00p 323.00p 518984
14/10/2011 330.10p 334.90p 325.40p 331.30p 596976
13/10/2011 327.20p 335.10p 324.40p 328.30p 1024986
12/10/2011 318.70p 331.70p 316.70p 327.70p 763630
11/10/2011 313.50p 322.20p 312.70p 320.10p 965375
10/10/2011 305.70p 316.40p 299.30p 316.00p 785258
07/10/2011 296.00p 304.40p 290.30p 301.90p 1317278
06/10/2011 276.30p 296.80p 276.30p 295.50p 2370985
05/10/2011 275.60p 275.70p 268.50p 275.00p 1211350
04/10/2011 276.90p 278.40p 261.10p 268.60p 1658752
03/10/2011 273.40p 285.50p 271.20p 284.90p 1237243
30/09/2011 292.20p 292.20p 278.40p 279.40p 1578758
29/09/2011 292.30p 295.80p 287.40p 295.00p 917444
28/09/2011 295.50p 300.70p 293.00p 295.10p 1798968
27/09/2011 288.60p 297.30p 282.30p 297.30p 1128364
26/09/2011 281.70p 287.70p 276.30p 279.30p 827951
23/09/2011 289.40p 293.50p 275.00p 283.50p 1108084
22/09/2011 296.40p 304.40p 283.80p 285.00p 1166553
21/09/2011 309.20p 309.80p 303.30p 304.40p 630733

*Close Price adjusted for both dividends and splits