Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2011 301.00p 310.10p 301.00p 310.10p 982907
19/09/2011 308.90p 310.00p 302.50p 304.40p 1077175
16/09/2011 307.20p 320.10p 299.30p 316.20p 2553681
15/09/2011 289.30p 306.50p 289.30p 300.60p 1426597
14/09/2011 270.50p 291.30p 270.00p 287.50p 2416301
13/09/2011 274.60p 274.60p 266.10p 271.10p 1522098
12/09/2011 272.40p 272.81p 267.50p 269.80p 555807
09/09/2011 291.70p 295.00p 275.20p 275.20p 1343853
08/09/2011 294.10p 301.80p 288.20p 295.00p 1577867
07/09/2011 293.90p 301.60p 289.10p 295.10p 1799696
06/09/2011 296.60p 300.00p 283.60p 285.10p 1522700
05/09/2011 305.00p 305.10p 294.46p 296.60p 777739
02/09/2011 323.40p 329.50p 308.70p 310.80p 1154128
01/09/2011 323.60p 329.50p 321.30p 329.50p 1702569
31/08/2011 308.50p 325.50p 308.50p 322.60p 1198238
30/08/2011 303.50p 311.90p 303.40p 307.40p 1264736
26/08/2011 304.20p 304.20p 290.20p 297.40p 1022046
25/08/2011 310.30p 314.50p 302.60p 305.00p 1496944
24/08/2011 300.00p 310.50p 293.10p 305.70p 1346853
23/08/2011 302.40p 310.50p 294.50p 296.50p 1729311
22/08/2011 300.00p 309.00p 296.00p 298.30p 1283967
19/08/2011 307.90p 310.70p 296.60p 300.30p 1506932
18/08/2011 325.40p 328.40p 304.30p 308.80p 1257376
17/08/2011 332.90p 334.50p 324.40p 328.40p 1264867
16/08/2011 346.20p 346.20p 331.40p 334.20p 1701599
15/08/2011 351.30p 353.10p 342.60p 348.00p 1083635
12/08/2011 325.60p 348.20p 318.40p 344.50p 1752736
11/08/2011 331.10p 334.50p 310.70p 327.00p 2125370
10/08/2011 322.50p 334.00p 317.50p 320.00p 3107025
09/08/2011 303.10p 320.90p 282.30p 314.90p 4250385
08/08/2011 331.20p 343.90p 301.10p 302.80p 2011286
05/08/2011 331.70p 351.90p 319.20p 334.60p 2131900
04/08/2011 372.00p 372.00p 343.10p 344.50p 1644011
03/08/2011 364.00p 370.00p 359.20p 366.30p 1887865
02/08/2011 379.00p 381.90p 365.10p 367.40p 1523188
01/08/2011 396.10p 396.10p 378.80p 379.10p 1197144
29/07/2011 385.70p 403.50p 364.21p 389.40p 3003352
28/07/2011 368.20p 390.00p 359.70p 390.00p 4161899
27/07/2011 367.30p 370.60p 359.50p 359.70p 1405741
26/07/2011 373.20p 373.90p 366.10p 367.90p 1752235
25/07/2011 377.20p 377.33p 365.80p 370.00p 1672980
22/07/2011 379.40p 386.80p 375.40p 378.00p 1635552
21/07/2011 379.20p 383.00p 372.20p 377.60p 1605621
20/07/2011 376.30p 382.60p 375.00p 377.00p 818479
19/07/2011 377.10p 381.10p 371.10p 375.50p 1477403
18/07/2011 398.90p 407.10p 371.80p 373.80p 2229378
15/07/2011 396.00p 411.20p 394.60p 407.10p 1157738
14/07/2011 399.10p 403.10p 395.00p 399.00p 1404644
13/07/2011 402.20p 404.50p 397.30p 403.30p 1684061
12/07/2011 399.40p 409.00p 387.30p 404.50p 1534202
11/07/2011 408.10p 410.80p 401.70p 405.00p 1078647
08/07/2011 416.90p 424.90p 409.50p 411.40p 878803
07/07/2011 422.90p 422.90p 410.80p 415.30p 1240159
06/07/2011 419.20p 421.90p 413.20p 420.00p 1104076
05/07/2011 418.70p 423.50p 414.30p 418.90p 844376
04/07/2011 426.90p 426.90p 415.20p 418.10p 846502
01/07/2011 421.50p 436.60p 420.20p 425.40p 2097109
30/06/2011 413.50p 421.10p 410.00p 417.90p 1730622
29/06/2011 405.00p 414.00p 402.47p 413.50p 1190512
28/06/2011 398.70p 404.10p 396.90p 402.80p 540391
27/06/2011 397.80p 401.40p 394.10p 398.10p 703660
24/06/2011 394.80p 403.40p 393.00p 399.20p 849625
23/06/2011 393.90p 396.50p 387.30p 389.80p 827267
22/06/2011 393.40p 397.20p 388.20p 396.00p 898146
21/06/2011 388.00p 397.50p 388.00p 394.50p 1253408
20/06/2011 386.50p 388.00p 380.20p 387.20p 1402547
17/06/2011 392.60p 394.50p 387.80p 390.60p 2308516
16/06/2011 386.90p 396.20p 386.90p 395.00p 1967952
15/06/2011 388.10p 391.30p 385.70p 389.50p 1005654
14/06/2011 382.70p 390.30p 382.70p 389.80p 901491
13/06/2011 381.90p 389.12p 378.50p 382.90p 453757
10/06/2011 385.10p 389.50p 380.60p 383.00p 1596849
09/06/2011 385.00p 388.40p 382.70p 386.90p 718691
08/06/2011 387.90p 391.70p 384.60p 386.50p 995399
07/06/2011 388.60p 394.00p 386.20p 389.60p 1218527
06/06/2011 387.60p 393.40p 382.70p 388.50p 730749
03/06/2011 390.90p 394.00p 385.20p 389.80p 908697
02/06/2011 389.50p 394.00p 384.30p 389.70p 1146939
01/06/2011 392.40p 401.60p 390.70p 393.90p 1127117
31/05/2011 392.80p 398.40p 392.70p 393.20p 1232849
27/05/2011 388.50p 395.50p 388.50p 392.10p 1196023
26/05/2011 384.90p 389.70p 381.20p 385.70p 1554164
25/05/2011 380.30p 388.20p 379.80p 385.00p 1145725
24/05/2011 380.50p 387.10p 375.30p 383.70p 1021997
23/05/2011 388.10p 396.20p 376.20p 379.90p 1945155
20/05/2011 385.40p 401.10p 385.00p 391.90p 1473365
19/05/2011 378.80p 387.80p 378.30p 384.20p 1389827
18/05/2011 380.60p 385.30p 379.40p 380.00p 1571327
17/05/2011 381.40p 388.90p 376.50p 382.40p 1537141
16/05/2011 381.20p 384.30p 374.10p 381.20p 1705232
13/05/2011 374.60p 384.20p 372.20p 384.00p 1822113
12/05/2011 374.00p 377.10p 371.50p 373.50p 1750763
11/05/2011 372.80p 381.80p 371.49p 374.00p 2000717
10/05/2011 361.00p 375.20p 358.90p 371.50p 1796432
09/05/2011 354.90p 364.20p 352.20p 360.90p 2014132
06/05/2011 367.60p 367.60p 352.30p 356.80p 2074649
05/05/2011 373.60p 375.60p 365.50p 366.60p 1281599
04/05/2011 364.90p 377.40p 363.50p 373.20p 1722115
03/05/2011 365.00p 368.00p 357.60p 364.10p 1212932
28/04/2011 362.50p 365.80p 359.20p 364.40p 976290
27/04/2011 359.70p 361.90p 351.60p 360.80p 1506583
26/04/2011 365.00p 365.00p 353.20p 358.90p 1502907
21/04/2011 364.50p 372.60p 362.70p 365.60p 1092473
20/04/2011 357.90p 369.90p 355.69p 363.40p 1274349
19/04/2011 347.40p 359.60p 345.30p 353.70p 1296849
18/04/2011 350.40p 351.70p 342.40p 344.90p 1223537
15/04/2011 351.30p 354.30p 348.70p 350.90p 1158394
14/04/2011 347.00p 352.40p 346.60p 350.70p 1296482
13/04/2011 345.20p 350.70p 344.00p 347.40p 986366
12/04/2011 356.50p 357.24p 340.00p 343.80p 1727015
11/04/2011 359.30p 362.70p 355.50p 357.40p 1141608
08/04/2011 360.60p 367.10p 358.20p 359.50p 1398833
07/04/2011 368.40p 373.70p 356.80p 358.70p 1488534
06/04/2011 367.00p 378.20p 365.70p 369.30p 2406601
05/04/2011 358.00p 369.00p 357.28p 365.10p 1638523
04/04/2011 348.70p 363.30p 348.70p 362.70p 1833942
01/04/2011 349.80p 350.90p 343.30p 350.10p 1481070
31/03/2011 359.10p 359.10p 346.40p 346.40p 1869307
30/03/2011 363.50p 364.70p 355.70p 358.10p 1356557
29/03/2011 358.10p 363.00p 357.80p 360.90p 1515051
28/03/2011 357.80p 359.90p 355.00p 357.90p 939356
25/03/2011 362.80p 363.40p 356.50p 358.00p 1405495
24/03/2011 352.90p 362.80p 352.10p 360.90p 2808305
23/03/2011 347.50p 354.00p 345.70p 350.50p 1502759
22/03/2011 365.20p 369.00p 346.20p 349.90p 2989321
21/03/2011 361.00p 372.80p 359.90p 366.30p 1243561
18/03/2011 361.00p 363.50p 355.50p 356.40p 2321403
17/03/2011 357.30p 362.30p 356.40p 360.80p 2026013
16/03/2011 357.10p 365.50p 353.80p 355.10p 2244119
15/03/2011 357.10p 360.30p 342.00p 354.70p 2872706
14/03/2011 370.10p 376.00p 358.30p 366.80p 4381017
11/03/2011 374.70p 378.00p 371.00p 373.60p 1530717
10/03/2011 390.50p 390.50p 371.40p 376.90p 3466438
09/03/2011 397.90p 401.19p 391.78p 393.20p 1808157
08/03/2011 394.90p 405.01p 382.50p 393.60p 3792128
07/03/2011 396.50p 400.00p 390.68p 391.50p 4235434
04/03/2011 405.20p 410.90p 395.80p 396.40p 1951219
03/03/2011 385.50p 406.90p 384.30p 403.00p 2289777
02/03/2011 378.40p 385.70p 374.90p 383.00p 1386404
01/03/2011 389.70p 396.20p 378.50p 382.20p 1372057
28/02/2011 386.60p 389.40p 380.90p 388.20p 1438804
25/02/2011 382.40p 394.00p 382.40p 386.60p 683988
24/02/2011 388.50p 388.50p 375.90p 379.90p 2096777
23/02/2011 395.00p 400.10p 389.70p 390.60p 1875712
22/02/2011 393.20p 398.60p 384.50p 397.40p 1115934
21/02/2011 405.00p 405.00p 392.40p 394.50p 997194
18/02/2011 410.10p 411.70p 397.20p 405.10p 1727728
17/02/2011 412.90p 415.50p 409.20p 410.00p 2057109
16/02/2011 384.20p 419.60p 384.20p 414.00p 2389732
15/02/2011 385.00p 394.60p 385.00p 389.00p 1049424
14/02/2011 388.60p 394.40p 383.90p 387.00p 695982
11/02/2011 391.90p 393.30p 387.60p 390.80p 1652521
10/02/2011 400.40p 400.50p 388.10p 391.20p 2413610
09/02/2011 405.80p 412.30p 401.50p 401.50p 1904035
08/02/2011 387.00p 412.00p 383.65p 410.90p 3459287
07/02/2011 379.00p 388.60p 379.00p 386.30p 1397212
04/02/2011 379.70p 383.40p 373.10p 380.10p 1929626
03/02/2011 378.70p 381.90p 374.00p 377.80p 1496904
02/02/2011 381.10p 384.88p 376.50p 378.40p 778167
01/02/2011 374.00p 381.20p 370.60p 381.00p 1336430
31/01/2011 381.80p 381.80p 369.00p 371.90p 1633099
28/01/2011 386.90p 387.80p 380.90p 382.60p 780589
27/01/2011 385.90p 397.20p 385.20p 387.00p 1833989
26/01/2011 383.40p 388.30p 378.70p 386.50p 2122804
25/01/2011 388.00p 390.10p 381.50p 382.70p 1194193
24/01/2011 378.40p 392.00p 378.10p 386.70p 2054043
21/01/2011 382.40p 383.90p 378.00p 379.00p 1028410
20/01/2011 387.80p 389.00p 380.70p 381.90p 1111260
19/01/2011 395.20p 398.50p 387.70p 387.80p 852033
18/01/2011 395.90p 396.30p 390.00p 394.80p 922419
17/01/2011 388.10p 399.40p 387.30p 393.40p 1743030
14/01/2011 382.40p 390.50p 381.00p 386.40p 1278796
13/01/2011 381.90p 385.30p 376.70p 382.30p 1143547
12/01/2011 392.00p 392.00p 378.10p 380.90p 1688837
11/01/2011 389.80p 395.60p 387.16p 390.00p 1993090
10/01/2011 389.30p 391.70p 382.40p 386.30p 1165242
07/01/2011 378.80p 394.00p 376.90p 391.10p 1841645
06/01/2011 379.60p 382.90p 372.50p 380.00p 1440243
05/01/2011 369.20p 380.10p 364.80p 379.60p 1769008
04/01/2011 360.00p 376.50p 359.50p 369.90p 1405727
31/12/2010 355.60p 356.60p 352.30p 356.60p 126600
30/12/2010 358.00p 360.30p 350.20p 352.50p 427945
29/12/2010 351.30p 359.50p 351.30p 359.10p 376622
24/12/2010 359.20p 360.80p 354.40p 354.40p 97336
23/12/2010 356.40p 362.40p 356.40p 361.40p 543104
22/12/2010 352.10p 358.90p 351.70p 354.40p 605174
21/12/2010 351.00p 353.90p 347.40p 352.30p 924078
20/12/2010 349.00p 357.80p 349.00p 350.80p 1232342
17/12/2010 347.50p 356.10p 343.00p 351.10p 1734757
16/12/2010 339.20p 348.50p 339.20p 345.10p 1405493
15/12/2010 345.50p 349.00p 335.80p 341.30p 1989786
14/12/2010 349.30p 349.30p 339.10p 345.20p 1483742
13/12/2010 352.70p 355.10p 343.40p 347.50p 1191549
10/12/2010 353.10p 357.60p 350.20p 350.70p 3089314
09/12/2010 369.80p 373.50p 349.55p 352.70p 1149183
08/12/2010 361.80p 371.10p 361.20p 368.10p 2041308
07/12/2010 361.30p 366.70p 352.80p 364.90p 2475734
06/12/2010 348.20p 356.84p 347.22p 352.30p 1076361
03/12/2010 345.00p 350.30p 343.50p 346.70p 946340
02/12/2010 335.50p 350.70p 331.70p 346.00p 1696408

*Close Price adjusted for both dividends and splits