Ince Group (The) (INCE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ince Group (The)

Date Open High Low Close* Volume
18/03/2020 30.00p 30.00p 27.00p 27.50p 42374
17/03/2020 30.00p 30.00p 27.60p 30.00p 155586
16/03/2020 30.00p 31.00p 28.10p 30.00p 202085
13/03/2020 32.50p 32.50p 29.10p 30.00p 425283
12/03/2020 35.00p 35.00p 31.60p 32.50p 62855
11/03/2020 36.00p 36.40p 35.00p 35.50p 309145
10/03/2020 36.00p 36.50p 36.00p 36.00p 10073
09/03/2020 39.00p 39.00p 35.00p 36.00p 42980
06/03/2020 39.60p 40.00p 38.00p 39.00p 23659
05/03/2020 40.00p 40.60p 39.00p 39.60p 36173
04/03/2020 40.80p 41.00p 40.00p 40.50p 106702
03/03/2020 39.80p 41.00p 39.80p 40.80p 212688
02/03/2020 39.80p 41.05p 39.60p 39.80p 205653
28/02/2020 42.00p 42.90p 38.60p 39.80p 166945
27/02/2020 42.80p 42.99p 41.40p 42.50p 73470
26/02/2020 43.50p 43.50p 42.60p 42.80p 69161
25/02/2020 44.80p 44.80p 43.00p 44.40p 233655
24/02/2020 45.40p 45.98p 44.50p 44.80p 60424
21/02/2020 44.70p 46.00p 44.47p 45.40p 293245
20/02/2020 44.50p 45.00p 44.08p 44.70p 118530
19/02/2020 44.50p 44.50p 44.32p 44.50p 30038
18/02/2020 44.50p 44.90p 44.05p 44.50p 157714
17/02/2020 44.50p 44.98p 44.00p 44.50p 128238
14/02/2020 44.90p 45.00p 43.46p 45.00p 150587
13/02/2020 45.30p 45.30p 44.30p 44.90p 64089
12/02/2020 44.80p 45.38p 44.65p 45.30p 125765
11/02/2020 44.80p 44.92p 44.60p 44.80p 49347
10/02/2020 44.40p 44.92p 44.20p 44.80p 72238
07/02/2020 44.70p 44.85p 44.20p 44.40p 220687
06/02/2020 44.70p 44.70p 44.40p 44.70p 55406
05/02/2020 44.80p 44.80p 44.40p 44.70p 208987
04/02/2020 44.80p 44.90p 44.58p 44.80p 211837
03/02/2020 44.80p 44.80p 44.35p 44.80p 499019
31/01/2020 45.00p 45.00p 44.60p 44.80p 187529
30/01/2020 45.00p 45.00p 44.60p 45.00p 83490
29/01/2020 44.80p 45.30p 44.47p 45.00p 353854
28/01/2020 44.80p 44.95p 44.60p 44.80p 167157
27/01/2020 44.80p 45.00p 44.60p 45.00p 237723
24/01/2020 45.40p 45.40p 44.06p 45.00p 178203
23/01/2020 45.50p 45.60p 45.00p 45.40p 683464
22/01/2020 45.70p 45.82p 45.30p 45.50p 274663
21/01/2020 46.80p 46.80p 45.00p 45.70p 334190
20/01/2020 47.30p 47.60p 46.60p 46.80p 187647
17/01/2020 45.70p 47.60p 45.41p 47.30p 813163
16/01/2020 46.50p 47.00p 44.90p 45.70p 614980
15/01/2020 52.50p 52.50p 45.60p 46.50p 1599802
14/01/2020 89.00p 89.00p 88.00p 89.00p 37233
13/01/2020 82.50p 90.00p 82.50p 89.00p 156282
10/01/2020 95.50p 95.70p 84.00p 84.00p 157003
09/01/2020 101.00p 101.00p 95.00p 95.50p 236220
08/01/2020 105.50p 105.50p 100.00p 101.00p 92160
07/01/2020 115.50p 115.50p 105.00p 105.50p 139021
06/01/2020 115.50p 115.50p 114.00p 115.50p 63223
03/01/2020 115.50p 115.50p 114.66p 115.50p 48535
02/01/2020 115.50p 115.50p 114.00p 115.50p 118175
31/12/2019 116.00p 116.00p 115.00p 115.50p 1100
30/12/2019 118.00p 118.00p 114.00p 116.00p 14826
27/12/2019 117.50p 118.00p 116.00p 118.00p 80000
24/12/2019 118.00p 118.01p 116.00p 118.00p 10454
23/12/2019 118.00p 118.30p 116.00p 118.00p 21552
20/12/2019 118.00p 118.00p 116.00p 118.00p 17583
19/12/2019 118.00p 118.00p 118.00p 118.00p 18973
18/12/2019 119.00p 119.20p 115.00p 118.00p 56311
17/12/2019 119.00p 119.40p 118.00p 119.00p 46275
16/12/2019 119.00p 120.00p 118.00p 119.00p 9281
13/12/2019 118.50p 120.53p 118.00p 119.00p 95000
12/12/2019 120.50p 120.50p 118.50p 118.50p 30600
11/12/2019 124.00p 124.00p 120.50p 120.50p 55694
10/12/2019 124.00p 124.00p 122.00p 124.00p 3694
09/12/2019 124.00p 124.20p 123.00p 124.00p 6429
06/12/2019 125.00p 125.00p 123.00p 124.50p 2077
05/12/2019 125.00p 125.00p 122.21p 125.00p 6969
04/12/2019 125.00p 125.50p 123.00p 125.00p 8259
03/12/2019 125.00p 125.00p 123.08p 125.00p 3398
02/12/2019 125.50p 125.75p 123.08p 125.00p 41256
29/11/2019 124.00p 125.75p 123.10p 125.50p 78286
28/11/2019 125.50p 128.00p 123.30p 124.00p 140422
27/11/2019 118.00p 122.00p 118.00p 119.50p 12079
26/11/2019 118.00p 118.75p 118.00p 118.00p 8413
25/11/2019 117.50p 118.95p 117.00p 118.00p 45323
22/11/2019 117.50p 118.95p 116.90p 117.50p 4134
21/11/2019 119.00p 119.00p 117.50p 117.50p 3224
20/11/2019 121.00p 121.00p 118.00p 119.00p 64281
19/11/2019 122.50p 122.96p 120.00p 121.00p 19818
18/11/2019 124.00p 124.00p 120.05p 122.50p 59964
15/11/2019 124.00p 124.50p 122.00p 124.00p 27640
14/11/2019 124.00p 124.00p 123.00p 124.00p 2000
13/11/2019 125.50p 126.94p 123.00p 124.00p 52260
12/11/2019 123.50p 127.00p 123.50p 125.50p 201344
11/11/2019 121.50p 124.25p 120.00p 123.00p 1007020
08/11/2019 121.50p 121.50p 120.00p 121.50p 1705
07/11/2019 121.50p 121.50p 120.00p 121.50p 3967
06/11/2019 121.50p 121.50p 120.00p 121.50p 5648
05/11/2019 121.50p 121.50p 120.00p 121.50p 4179
04/11/2019 121.50p 121.50p 120.00p 121.50p 2627
01/11/2019 121.50p 121.50p 120.00p 121.50p 8200
31/10/2019 121.50p 121.50p 120.00p 121.50p 3770
30/10/2019 121.50p 121.50p 120.00p 121.50p 5420
29/10/2019 121.50p 121.50p 120.00p 121.50p 3400
28/10/2019 121.50p 121.50p 120.00p 121.50p 6356
25/10/2019 121.50p 123.00p 121.50p 121.50p 0
24/10/2019 120.50p 123.00p 120.00p 123.00p 11933
23/10/2019 120.50p 120.50p 120.00p 120.50p 10920
22/10/2019 121.50p 121.50p 120.00p 120.50p 3129
21/10/2019 121.50p 121.50p 120.00p 121.50p 2217
18/10/2019 121.50p 121.50p 120.00p 121.50p 3879
17/10/2019 121.50p 122.50p 120.00p 121.50p 28539
16/10/2019 121.50p 121.50p 120.00p 121.50p 353
15/10/2019 121.50p 121.50p 120.00p 121.50p 1724
14/10/2019 121.50p 121.50p 120.00p 121.50p 2523
11/10/2019 122.50p 122.50p 120.00p 121.50p 12400
10/10/2019 122.50p 122.50p 120.00p 122.50p 7920
09/10/2019 122.50p 122.50p 120.00p 122.50p 3000
08/10/2019 122.50p 122.50p 120.00p 122.50p 3600
07/10/2019 122.50p 122.50p 120.00p 122.50p 42373
04/10/2019 122.50p 122.50p 120.00p 122.50p 2128
03/10/2019 122.50p 122.75p 120.00p 122.50p 15247
02/10/2019 121.50p 122.50p 120.00p 122.50p 12250
01/10/2019 121.50p 121.65p 120.00p 121.50p 2998
30/09/2019 121.50p 122.00p 120.00p 121.50p 300140
27/09/2019 120.00p 122.00p 119.00p 121.50p 285840
26/09/2019 119.00p 120.00p 117.00p 120.00p 18220
25/09/2019 121.50p 121.50p 120.00p 120.00p 29000
24/09/2019 123.50p 123.50p 119.50p 121.50p 14264
23/09/2019 125.00p 125.00p 122.00p 123.50p 5122
20/09/2019 125.00p 125.00p 123.00p 124.50p 14120
19/09/2019 127.50p 127.50p 123.00p 125.00p 37086
18/09/2019 132.50p 132.50p 127.50p 127.50p 8559
17/09/2019 136.00p 136.10p 131.00p 133.50p 80000
16/09/2019 136.00p 136.78p 135.00p 136.00p 5850
13/09/2019 136.00p 136.78p 136.00p 136.00p 7000
12/09/2019 135.50p 136.00p 135.50p 136.00p 14600
11/09/2019 135.00p 135.50p 133.00p 135.50p 123238
10/09/2019 135.00p 135.00p 135.00p 135.00p 40000
09/09/2019 135.00p 135.00p 133.00p 135.00p 11619
06/09/2019 135.50p 135.50p 133.00p 135.00p 18500
05/09/2019 135.50p 135.50p 135.50p 135.50p 0
04/09/2019 135.50p 135.50p 134.00p 135.50p 678
03/09/2019 135.50p 135.50p 134.00p 135.50p 61040
02/09/2019 136.00p 136.00p 135.50p 135.50p 1409
30/08/2019 136.50p 136.50p 133.25p 136.00p 5000
29/08/2019 137.00p 137.96p 135.00p 136.50p 14500
28/08/2019 138.50p 140.00p 137.01p 138.50p 1509
27/08/2019 138.50p 140.00p 138.50p 138.50p 320
23/08/2019 139.00p 140.49p 137.00p 138.50p 10399
22/08/2019 139.00p 140.00p 139.00p 139.00p 5457
21/08/2019 139.00p 140.00p 139.00p 139.00p 530
20/08/2019 139.00p 140.00p 139.00p 139.00p 6527
19/08/2019 140.00p 140.00p 136.00p 139.00p 23717
16/08/2019 140.00p 140.00p 140.00p 140.00p 0
15/08/2019 141.50p 141.50p 138.08p 140.00p 8921
14/08/2019 141.50p 141.50p 140.00p 141.50p 2405
13/08/2019 141.50p 141.50p 140.00p 141.50p 9256
12/08/2019 141.50p 141.50p 140.00p 141.50p 32728
09/08/2019 144.50p 144.50p 139.32p 141.50p 18129
08/08/2019 144.50p 144.50p 144.50p 144.50p 10000
07/08/2019 144.50p 144.50p 144.00p 144.50p 41000
06/08/2019 144.50p 144.50p 144.00p 144.50p 5805
05/08/2019 145.50p 145.50p 143.00p 144.00p 21764
02/08/2019 145.50p 145.50p 144.00p 145.50p 412158
01/08/2019 146.00p 146.00p 144.06p 145.50p 34992
31/07/2019 146.00p 146.00p 145.00p 146.00p 19100
30/07/2019 146.00p 146.00p 144.93p 146.00p 70712
29/07/2019 148.00p 149.60p 145.00p 145.00p 46838
26/07/2019 153.50p 155.00p 145.50p 148.00p 138431
25/07/2019 146.00p 155.43p 145.50p 153.50p 957398
24/07/2019 140.50p 141.75p 138.00p 140.50p 25900
23/07/2019 140.50p 140.50p 140.50p 140.50p 0
22/07/2019 140.50p 140.50p 138.00p 140.50p 3235
19/07/2019 141.50p 141.50p 136.00p 140.50p 2000
18/07/2019 141.50p 142.00p 138.00p 141.50p 2847
17/07/2019 145.50p 145.50p 137.00p 141.50p 35443
16/07/2019 146.00p 146.00p 143.00p 145.50p 5540
15/07/2019 146.00p 146.36p 143.00p 146.00p 7191
12/07/2019 146.00p 146.00p 146.00p 146.00p 0
11/07/2019 147.00p 150.00p 145.00p 146.00p 63304
10/07/2019 147.00p 148.74p 144.12p 147.00p 27725
09/07/2019 147.00p 148.20p 144.12p 147.00p 29058
08/07/2019 147.00p 149.10p 147.00p 147.00p 2000
05/07/2019 147.00p 150.00p 144.12p 147.00p 11000
04/07/2019 147.50p 149.25p 145.00p 147.00p 12355
03/07/2019 147.50p 149.00p 145.00p 145.00p 4728
02/07/2019 147.50p 149.00p 147.50p 147.50p 1006
01/07/2019 147.50p 149.00p 145.10p 147.50p 924
28/06/2019 147.50p 149.00p 145.10p 147.50p 6216
27/06/2019 147.50p 147.50p 147.00p 147.50p 100
26/06/2019 147.50p 149.35p 147.50p 147.50p 21036
25/06/2019 147.50p 147.50p 147.50p 147.50p 0
24/06/2019 149.00p 149.70p 145.00p 147.50p 13673
21/06/2019 149.00p 149.00p 149.00p 149.00p 0
20/06/2019 149.00p 149.00p 149.00p 149.00p 0
19/06/2019 149.50p 149.70p 149.00p 149.00p 2000
18/06/2019 148.00p 149.50p 146.00p 149.50p 3000
17/06/2019 152.50p 152.50p 146.00p 148.00p 20113
14/06/2019 153.50p 153.50p 150.00p 152.50p 280943
13/06/2019 153.50p 153.50p 152.00p 153.50p 6691
12/06/2019 154.50p 154.50p 152.00p 153.50p 9421
11/06/2019 155.00p 155.00p 152.00p 154.50p 27993
10/06/2019 155.50p 155.50p 153.00p 155.00p 8684
07/06/2019 156.00p 156.00p 154.00p 155.50p 16795

*Close Price adjusted for both dividends and splits