Inland Homes (INL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inland Homes

Date Open High Low Close* Volume
01/12/2015 71.50p 73.00p 71.25p 72.75p 593869
30/11/2015 70.88p 72.00p 70.75p 71.75p 483249
27/11/2015 70.38p 71.84p 69.75p 70.88p 329974
26/11/2015 70.50p 71.00p 69.80p 70.00p 258179
25/11/2015 69.13p 70.75p 68.35p 70.75p 829003
24/11/2015 68.37p 69.25p 68.15p 69.25p 702805
23/11/2015 67.25p 68.50p 67.05p 68.37p 431985
20/11/2015 68.00p 68.00p 64.37p 67.25p 3857588
19/11/2015 70.50p 70.70p 67.37p 68.25p 3756323
18/11/2015 70.75p 70.75p 68.02p 68.75p 1083536
17/11/2015 70.75p 71.25p 70.50p 70.88p 764622
16/11/2015 70.75p 71.00p 70.13p 70.75p 478258
13/11/2015 71.88p 72.00p 70.50p 70.75p 475834
12/11/2015 71.25p 72.00p 71.00p 71.88p 783857
11/11/2015 73.00p 73.35p 71.00p 71.25p 485592
10/11/2015 72.75p 73.97p 72.25p 72.87p 487157
09/11/2015 72.50p 73.68p 71.11p 72.75p 692433
06/11/2015 71.50p 72.87p 70.50p 72.50p 887291
05/11/2015 69.25p 71.00p 67.50p 70.75p 1116519
04/11/2015 70.38p 70.60p 67.83p 69.25p 1474412
03/11/2015 71.63p 72.29p 70.25p 70.88p 945545
02/11/2015 73.75p 73.75p 71.00p 71.63p 475971
30/10/2015 73.37p 74.00p 73.00p 73.50p 437723
29/10/2015 76.00p 76.24p 72.10p 73.37p 1829437
28/10/2015 73.00p 73.00p 72.10p 72.50p 73675
27/10/2015 72.75p 73.54p 72.50p 73.00p 296537
26/10/2015 72.50p 73.00p 71.50p 72.75p 236337
23/10/2015 71.00p 72.90p 70.50p 72.50p 565077
22/10/2015 71.25p 71.50p 70.00p 70.50p 441938
21/10/2015 73.00p 73.00p 70.15p 71.25p 726296
20/10/2015 73.25p 73.83p 72.00p 73.50p 499109
19/10/2015 76.13p 77.00p 71.00p 73.25p 1178200
16/10/2015 72.38p 76.00p 72.38p 75.13p 1170032
15/10/2015 72.25p 73.19p 72.25p 72.38p 1035959
14/10/2015 71.88p 73.00p 71.23p 72.25p 198865
13/10/2015 72.38p 72.99p 72.16p 72.62p 194262
12/10/2015 71.75p 73.12p 71.25p 72.38p 419858
09/10/2015 71.75p 72.50p 71.00p 71.75p 382151
08/10/2015 71.50p 72.35p 71.15p 71.75p 147685
07/10/2015 71.38p 72.50p 71.15p 71.75p 314793
06/10/2015 71.38p 72.00p 71.01p 71.38p 121903
05/10/2015 71.63p 72.11p 71.07p 71.38p 306602
02/10/2015 71.00p 72.49p 69.11p 71.63p 627387
01/10/2015 71.00p 72.86p 70.00p 71.00p 318099
30/09/2015 73.50p 73.50p 70.56p 71.00p 479057
29/09/2015 71.75p 72.75p 71.50p 71.88p 560022
28/09/2015 69.38p 72.67p 69.00p 72.13p 1258304
25/09/2015 69.38p 69.75p 69.00p 69.50p 216122
24/09/2015 69.50p 69.50p 68.75p 69.38p 279987
23/09/2015 69.00p 70.00p 68.81p 69.50p 348580
22/09/2015 70.00p 70.00p 68.50p 69.00p 381156
21/09/2015 70.50p 70.95p 69.00p 70.00p 146353
18/09/2015 71.38p 71.65p 69.75p 70.50p 353918
17/09/2015 70.88p 71.50p 70.30p 71.38p 74581
16/09/2015 69.88p 71.75p 69.75p 70.88p 300815
15/09/2015 70.88p 70.88p 69.75p 69.88p 110471
14/09/2015 70.63p 71.36p 70.00p 70.88p 180564
11/09/2015 70.25p 71.00p 70.00p 70.63p 152502
10/09/2015 70.75p 70.92p 70.00p 70.25p 447905
09/09/2015 69.50p 72.00p 69.00p 71.25p 658013
08/09/2015 69.25p 69.67p 68.74p 69.50p 220983
07/09/2015 69.25p 69.36p 68.55p 69.25p 2160014
04/09/2015 69.38p 69.61p 68.33p 69.25p 130515
03/09/2015 67.75p 69.38p 67.71p 69.38p 175389
02/09/2015 69.00p 69.25p 67.50p 67.75p 158818
01/09/2015 68.50p 69.31p 68.50p 69.00p 281583
28/08/2015 68.75p 69.70p 68.25p 68.88p 265826
27/08/2015 68.12p 69.40p 68.12p 68.75p 315149
26/08/2015 68.75p 69.24p 66.75p 67.87p 692190
25/08/2015 67.25p 69.51p 67.08p 68.25p 682629
24/08/2015 69.25p 69.25p 65.10p 67.25p 1473211
21/08/2015 71.50p 72.00p 70.00p 70.50p 541762
20/08/2015 72.50p 72.70p 72.13p 72.25p 198470
19/08/2015 72.00p 72.88p 71.50p 72.50p 200942
18/08/2015 72.50p 73.90p 71.50p 72.00p 308310
17/08/2015 72.00p 74.00p 71.65p 72.50p 765521
14/08/2015 71.00p 72.50p 71.00p 71.63p 1155804
13/08/2015 70.50p 72.00p 70.30p 71.00p 1419952
12/08/2015 70.50p 71.38p 70.16p 70.50p 194032
11/08/2015 69.38p 71.67p 69.38p 70.50p 1675060
10/08/2015 69.50p 69.85p 67.91p 69.38p 391597
07/08/2015 70.00p 70.56p 69.00p 69.50p 627929
06/08/2015 69.88p 70.25p 69.50p 70.00p 339683
05/08/2015 70.13p 70.45p 69.25p 69.75p 2141553
04/08/2015 69.88p 70.50p 69.75p 70.13p 368664
03/08/2015 70.00p 70.00p 69.00p 69.88p 150285
31/07/2015 69.25p 70.40p 68.55p 70.00p 273228
30/07/2015 68.25p 69.53p 68.05p 69.25p 898119
29/07/2015 68.25p 68.50p 68.00p 68.25p 425692
28/07/2015 69.00p 69.00p 67.51p 68.25p 484250
27/07/2015 70.25p 70.25p 68.50p 69.00p 254820
24/07/2015 70.50p 71.00p 70.00p 70.13p 820271
23/07/2015 71.75p 72.40p 70.35p 70.50p 2358359
22/07/2015 69.38p 69.50p 68.50p 68.88p 117684
21/07/2015 70.13p 70.35p 69.35p 69.38p 295657
20/07/2015 68.88p 70.50p 68.88p 70.13p 517619
17/07/2015 68.62p 69.92p 68.50p 69.00p 297941
16/07/2015 68.37p 69.00p 68.09p 68.50p 203660
15/07/2015 69.50p 69.85p 68.37p 68.37p 455847
14/07/2015 70.25p 70.40p 68.50p 69.50p 1241144
13/07/2015 70.00p 70.67p 70.00p 70.38p 328355
10/07/2015 68.88p 70.25p 68.72p 69.88p 843085
09/07/2015 69.50p 69.76p 68.00p 68.88p 222458
08/07/2015 69.88p 70.15p 68.05p 69.50p 255985
07/07/2015 70.25p 70.65p 69.54p 69.88p 441905
06/07/2015 69.50p 70.65p 69.15p 70.25p 221310
03/07/2015 70.00p 70.90p 69.60p 70.38p 494349
02/07/2015 69.75p 70.50p 69.65p 70.00p 92471
01/07/2015 70.25p 70.28p 69.56p 69.63p 520646
30/06/2015 69.75p 70.50p 69.60p 70.25p 521901
29/06/2015 68.75p 70.40p 67.85p 69.75p 334471
26/06/2015 70.00p 70.45p 68.65p 70.25p 339002
25/06/2015 72.25p 72.40p 69.00p 70.25p 563299
24/06/2015 71.25p 71.50p 70.71p 71.00p 1191617
23/06/2015 70.75p 71.45p 70.60p 71.25p 1014514
22/06/2015 70.25p 71.00p 70.25p 70.75p 1268217
19/06/2015 70.25p 70.50p 70.00p 70.25p 684360
18/06/2015 70.00p 70.75p 69.90p 70.00p 1209499
17/06/2015 70.88p 71.80p 69.25p 70.00p 946512
16/06/2015 68.88p 69.14p 68.00p 68.25p 208549
15/06/2015 70.25p 70.25p 68.50p 68.75p 391240
12/06/2015 70.13p 70.50p 69.85p 70.25p 233854
11/06/2015 70.25p 70.75p 69.70p 70.13p 66379
10/06/2015 70.00p 70.30p 69.60p 70.25p 468371
09/06/2015 70.75p 70.87p 69.10p 70.00p 390551
08/06/2015 70.88p 72.00p 70.50p 70.50p 1293789
05/06/2015 70.75p 71.61p 70.40p 70.88p 219745
04/06/2015 70.75p 71.80p 70.00p 70.75p 315906
03/06/2015 70.75p 71.49p 70.17p 70.75p 150408
02/06/2015 71.63p 71.63p 70.26p 70.75p 334209
01/06/2015 71.38p 72.00p 71.38p 71.63p 478732
29/05/2015 70.50p 71.75p 70.45p 71.38p 751896
28/05/2015 70.25p 71.50p 70.17p 70.50p 275497
27/05/2015 71.63p 71.63p 69.67p 70.25p 263199
26/05/2015 72.25p 72.87p 71.00p 71.63p 554213
22/05/2015 69.00p 73.50p 68.95p 71.75p 1158410
21/05/2015 69.13p 69.69p 68.00p 69.00p 251272
20/05/2015 68.50p 69.49p 68.50p 69.13p 307280
19/05/2015 69.75p 70.35p 68.00p 68.50p 1077202
18/05/2015 68.25p 68.95p 68.00p 68.25p 312101
15/05/2015 68.25p 68.50p 68.00p 68.25p 236280
14/05/2015 67.25p 68.92p 67.16p 68.25p 536183
13/05/2015 67.50p 67.80p 66.80p 67.25p 915816
12/05/2015 67.25p 67.44p 66.25p 66.75p 479957
11/05/2015 65.38p 68.00p 65.10p 67.25p 569846
08/05/2015 61.25p 65.50p 61.25p 65.38p 1197190
07/05/2015 62.12p 62.25p 61.00p 61.25p 124292
06/05/2015 63.25p 63.25p 61.16p 61.87p 258274
05/05/2015 62.50p 63.90p 62.50p 63.25p 204506
01/05/2015 62.00p 63.00p 61.65p 62.50p 169156
30/04/2015 61.50p 62.40p 61.10p 62.00p 258141
29/04/2015 62.25p 62.37p 60.00p 61.50p 497071
28/04/2015 63.00p 63.42p 62.00p 62.25p 309440
27/04/2015 62.50p 63.87p 62.50p 63.25p 268574
24/04/2015 62.00p 63.00p 61.05p 62.50p 517383
23/04/2015 62.50p 62.95p 60.80p 62.00p 885006
22/04/2015 63.75p 63.75p 62.00p 62.50p 370320
21/04/2015 63.38p 64.70p 62.82p 63.75p 420386
20/04/2015 64.75p 64.75p 62.60p 63.38p 765772
17/04/2015 65.50p 65.74p 64.30p 64.75p 330159
16/04/2015 64.75p 65.99p 64.35p 65.50p 389773
15/04/2015 65.50p 65.50p 63.80p 64.75p 268744
14/04/2015 65.63p 65.95p 65.10p 65.50p 153938
13/04/2015 66.00p 66.15p 64.50p 65.63p 217420
10/04/2015 65.25p 67.00p 64.65p 66.00p 461934
09/04/2015 65.00p 65.45p 64.10p 65.25p 619072
08/04/2015 65.25p 65.65p 64.28p 65.00p 454094
07/04/2015 65.00p 66.00p 64.50p 65.25p 891838
02/04/2015 66.50p 67.00p 64.20p 65.00p 544684
01/04/2015 65.38p 66.00p 63.50p 65.63p 915789
31/03/2015 68.50p 69.50p 65.00p 65.38p 1187117
30/03/2015 66.37p 68.50p 66.15p 67.75p 561470
27/03/2015 66.50p 66.90p 65.95p 66.37p 282500
26/03/2015 65.75p 66.75p 65.00p 66.50p 318968
25/03/2015 64.88p 66.96p 64.81p 65.75p 441048
24/03/2015 63.75p 64.97p 63.60p 64.88p 347158
23/03/2015 63.50p 64.85p 63.05p 63.75p 370029
20/03/2015 63.00p 63.50p 62.00p 63.25p 885121
19/03/2015 64.38p 65.00p 62.00p 63.00p 269282
18/03/2015 64.25p 64.75p 63.65p 64.38p 245511
17/03/2015 63.50p 64.70p 63.00p 64.25p 87669
16/03/2015 64.25p 65.00p 63.00p 63.13p 212367
13/03/2015 65.38p 65.38p 63.65p 64.25p 316413
12/03/2015 65.00p 65.83p 65.00p 65.38p 386159
11/03/2015 64.25p 65.35p 64.15p 64.63p 414510
10/03/2015 64.00p 65.17p 63.85p 64.25p 366189
09/03/2015 64.25p 64.81p 62.50p 64.00p 407888
06/03/2015 65.50p 65.50p 64.50p 64.88p 346352
05/03/2015 64.88p 65.50p 64.50p 65.50p 810665
04/03/2015 64.63p 65.25p 64.57p 64.88p 344770
03/03/2015 64.63p 64.75p 64.45p 64.63p 449327
02/03/2015 64.38p 64.97p 64.15p 64.63p 703963
27/02/2015 64.00p 64.75p 63.85p 64.38p 628678
26/02/2015 64.25p 64.83p 63.85p 64.00p 812669
25/02/2015 64.13p 64.50p 62.00p 64.25p 1155224
24/02/2015 61.50p 65.00p 61.50p 64.13p 1689239
23/02/2015 61.12p 62.50p 61.12p 61.50p 2852023
20/02/2015 57.00p 61.85p 57.00p 60.75p 3953024
19/02/2015 57.25p 58.00p 56.00p 56.50p 852945
18/02/2015 57.50p 57.50p 56.15p 56.25p 437113

*Close Price adjusted for both dividends and splits