Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/02/2015 57.50p 58.00p 57.10p 57.50p 61102
16/02/2015 56.88p 58.00p 56.80p 57.50p 268228
13/02/2015 56.75p 57.25p 56.50p 56.88p 293454
12/02/2015 56.88p 57.00p 56.50p 56.75p 270168
11/02/2015 56.75p 58.90p 56.50p 56.88p 263843
10/02/2015 57.00p 57.50p 56.00p 56.50p 429605
09/02/2015 58.25p 58.25p 56.00p 57.00p 273935
06/02/2015 58.50p 58.50p 57.70p 58.25p 229740
05/02/2015 58.25p 58.90p 57.60p 58.50p 106197
04/02/2015 58.75p 59.25p 58.00p 58.25p 76989
03/02/2015 58.00p 59.60p 57.70p 58.75p 372935
02/02/2015 56.75p 58.95p 56.10p 58.00p 391781
30/01/2015 55.00p 57.20p 54.50p 56.75p 417756
29/01/2015 55.25p 55.25p 54.16p 55.00p 212119
28/01/2015 55.25p 56.00p 54.00p 55.25p 169397
27/01/2015 55.75p 55.92p 54.00p 55.25p 679587
26/01/2015 56.75p 56.80p 55.50p 55.75p 400290
23/01/2015 56.25p 57.00p 55.77p 56.75p 163887
22/01/2015 56.75p 56.90p 55.65p 56.25p 375507
21/01/2015 56.50p 57.78p 56.50p 56.75p 673086
20/01/2015 57.13p 57.19p 56.17p 56.25p 444289
19/01/2015 58.75p 59.30p 56.80p 57.13p 792748
16/01/2015 58.50p 59.00p 58.15p 58.75p 173728
15/01/2015 58.75p 60.00p 58.00p 58.50p 500517
14/01/2015 58.50p 59.50p 58.10p 58.75p 203702
13/01/2015 59.25p 60.40p 58.40p 58.50p 410925
12/01/2015 60.37p 62.00p 59.00p 59.13p 519246
09/01/2015 61.75p 62.00p 60.07p 60.37p 360695
08/01/2015 62.12p 62.34p 61.55p 61.75p 317109
07/01/2015 62.00p 62.28p 61.50p 61.87p 137229
06/01/2015 62.25p 62.70p 61.20p 62.00p 654288
05/01/2015 61.25p 62.85p 60.28p 61.75p 778535
02/01/2015 59.50p 63.00p 59.00p 62.00p 573079
31/12/2014 59.25p 59.90p 59.10p 59.50p 255832
30/12/2014 59.25p 60.00p 58.50p 59.25p 274834
29/12/2014 59.38p 60.35p 58.50p 59.25p 499548
24/12/2014 57.38p 59.00p 57.38p 58.75p 81825
23/12/2014 56.25p 58.00p 56.12p 57.38p 345720
22/12/2014 56.88p 56.88p 56.00p 56.25p 217072
19/12/2014 57.00p 57.50p 56.50p 56.88p 217108
18/12/2014 57.00p 57.50p 56.80p 57.00p 306698
17/12/2014 56.63p 57.45p 56.52p 57.00p 123413
16/12/2014 56.88p 56.88p 56.50p 56.63p 474140
15/12/2014 57.50p 57.50p 56.05p 56.50p 122236
12/12/2014 57.50p 58.00p 57.13p 57.50p 243239
11/12/2014 58.25p 58.40p 55.55p 57.50p 400549
10/12/2014 58.50p 59.00p 58.00p 58.50p 399738
09/12/2014 58.25p 59.00p 58.00p 58.50p 413851
08/12/2014 58.00p 59.00p 57.00p 58.25p 101624
05/12/2014 58.50p 58.70p 57.00p 58.00p 196280
04/12/2014 56.25p 58.90p 56.25p 58.50p 417066
03/12/2014 58.25p 58.75p 56.00p 56.25p 795350
02/12/2014 58.50p 59.41p 57.38p 58.25p 954596
01/12/2014 60.50p 60.50p 56.00p 58.50p 759598
28/11/2014 58.88p 59.38p 58.25p 59.00p 189407
27/11/2014 58.75p 59.21p 58.11p 58.88p 185251
26/11/2014 58.63p 58.95p 58.40p 58.75p 115716
25/11/2014 58.25p 58.95p 58.00p 58.63p 265671
24/11/2014 58.25p 58.55p 57.50p 58.25p 515571
21/11/2014 55.75p 58.50p 55.75p 58.25p 201044
20/11/2014 53.75p 57.00p 53.55p 55.75p 442322
19/11/2014 55.75p 55.75p 53.60p 53.75p 389692
18/11/2014 56.00p 56.70p 55.10p 55.75p 360928
17/11/2014 57.13p 57.90p 55.00p 56.00p 687778
14/11/2014 57.00p 59.00p 56.85p 57.13p 1083373
13/11/2014 58.00p 58.30p 56.05p 57.00p 368509
12/11/2014 58.75p 60.00p 57.25p 58.00p 701051
11/11/2014 56.00p 59.00p 56.00p 58.75p 956966
10/11/2014 56.25p 56.50p 55.30p 56.00p 352605
07/11/2014 54.50p 56.45p 54.50p 56.25p 273227
06/11/2014 55.50p 55.90p 54.50p 54.50p 187922
05/11/2014 54.50p 56.50p 54.10p 55.50p 554370
04/11/2014 52.63p 55.60p 52.00p 54.50p 713832
03/11/2014 53.00p 53.00p 51.13p 52.63p 564497
31/10/2014 52.75p 55.00p 52.50p 53.00p 1183993
30/10/2014 49.88p 52.70p 49.75p 51.50p 1199484
29/10/2014 49.88p 50.35p 49.60p 49.88p 137824
28/10/2014 50.25p 50.40p 49.50p 49.88p 463653
27/10/2014 49.50p 50.40p 49.50p 50.25p 259771
24/10/2014 49.63p 50.00p 49.25p 49.50p 351102
23/10/2014 49.50p 49.90p 49.25p 49.63p 285458
22/10/2014 49.00p 50.50p 48.55p 49.50p 411143
21/10/2014 48.12p 49.25p 47.20p 49.00p 261203
20/10/2014 47.25p 48.80p 46.45p 48.12p 273007
17/10/2014 46.25p 47.75p 46.00p 47.25p 482957
16/10/2014 47.50p 48.00p 45.00p 45.75p 662274
15/10/2014 47.75p 48.20p 47.00p 47.50p 203527
14/10/2014 46.50p 48.20p 46.41p 47.75p 486266
13/10/2014 47.50p 48.00p 46.00p 46.50p 372517
10/10/2014 47.50p 47.50p 46.00p 47.00p 667312
09/10/2014 47.75p 48.75p 47.13p 47.75p 326586
08/10/2014 49.50p 49.50p 47.00p 47.62p 555403
07/10/2014 49.75p 49.75p 49.00p 49.50p 168329
06/10/2014 49.50p 50.80p 48.60p 49.75p 861905
03/10/2014 48.25p 50.00p 47.77p 49.50p 439261
02/10/2014 48.37p 48.37p 47.25p 48.25p 206273
01/10/2014 49.25p 49.29p 47.00p 48.37p 573369
30/09/2014 48.25p 50.00p 48.05p 49.25p 1310022
29/09/2014 48.75p 49.40p 46.45p 48.25p 1240379
26/09/2014 46.00p 46.90p 45.50p 46.50p 190958
25/09/2014 46.00p 46.35p 45.90p 46.00p 77846
24/09/2014 46.75p 47.00p 45.66p 46.00p 176271
23/09/2014 47.38p 47.75p 46.20p 46.75p 122284
22/09/2014 47.13p 48.00p 47.00p 47.38p 150837
19/09/2014 46.75p 47.52p 46.75p 47.13p 330603
18/09/2014 46.25p 47.00p 45.50p 46.75p 205091
17/09/2014 46.00p 46.38p 45.00p 46.00p 318510
16/09/2014 46.50p 46.57p 45.50p 46.00p 98274
15/09/2014 46.50p 46.65p 46.00p 46.50p 120199
12/09/2014 46.50p 47.00p 46.10p 46.50p 148500
11/09/2014 46.50p 46.65p 46.00p 46.50p 40695
10/09/2014 46.38p 47.49p 46.10p 46.50p 79093
09/09/2014 46.38p 46.75p 46.00p 46.38p 127122
08/09/2014 48.00p 48.00p 46.00p 46.38p 215775
05/09/2014 48.50p 48.65p 47.20p 48.00p 91177
04/09/2014 47.75p 48.70p 47.15p 48.50p 117050
03/09/2014 47.25p 48.80p 47.04p 47.75p 214165
02/09/2014 47.50p 47.80p 47.00p 47.25p 46597
01/09/2014 47.75p 48.40p 47.15p 47.50p 82810
29/08/2014 49.00p 49.00p 47.26p 47.75p 200165
28/08/2014 48.63p 49.00p 48.25p 49.00p 411200
27/08/2014 48.50p 49.40p 48.25p 48.63p 537819
26/08/2014 47.50p 50.00p 47.30p 48.50p 1044064
22/08/2014 46.50p 48.00p 46.00p 47.50p 927947
21/08/2014 45.00p 46.00p 44.50p 45.88p 69403
20/08/2014 45.00p 45.50p 44.62p 45.00p 241032
19/08/2014 45.00p 45.50p 44.50p 45.00p 339311
18/08/2014 45.25p 45.90p 44.50p 45.00p 239813
15/08/2014 44.00p 45.50p 44.00p 45.25p 133104
14/08/2014 43.38p 44.62p 43.38p 44.00p 114439
13/08/2014 44.00p 44.00p 43.00p 43.38p 173115
12/08/2014 44.13p 44.25p 43.75p 44.00p 51408
11/08/2014 44.00p 44.50p 43.50p 44.13p 249996
08/08/2014 43.38p 44.30p 43.19p 44.00p 310398
07/08/2014 43.38p 43.74p 43.10p 43.38p 159748
06/08/2014 44.25p 44.50p 43.10p 43.38p 329542
05/08/2014 44.25p 44.40p 43.00p 44.25p 341772
04/08/2014 44.37p 44.85p 44.00p 44.25p 895764
01/08/2014 45.00p 45.00p 44.13p 44.37p 255432
31/07/2014 45.38p 45.60p 44.51p 45.00p 230289
30/07/2014 46.50p 46.80p 45.00p 45.38p 500091
29/07/2014 44.37p 45.10p 44.08p 44.25p 353262
28/07/2014 45.50p 45.50p 44.25p 44.37p 186671
25/07/2014 45.75p 45.80p 45.00p 45.50p 478967
24/07/2014 45.50p 46.00p 44.00p 45.75p 512379
23/07/2014 45.75p 45.75p 44.75p 45.50p 251823
22/07/2014 45.75p 46.50p 45.30p 45.75p 86694
21/07/2014 46.63p 46.75p 45.00p 45.75p 223730
18/07/2014 46.88p 47.25p 46.00p 46.63p 66098
17/07/2014 47.00p 47.50p 46.83p 46.88p 64594
16/07/2014 47.25p 47.50p 46.80p 47.00p 96583
15/07/2014 46.50p 48.00p 46.35p 47.25p 167574
14/07/2014 47.00p 47.20p 46.00p 46.50p 71544
11/07/2014 47.00p 47.20p 46.60p 47.00p 53640
10/07/2014 47.25p 47.50p 46.55p 47.00p 139234
09/07/2014 47.25p 47.94p 47.00p 47.25p 129165
08/07/2014 48.25p 48.85p 46.30p 47.25p 172410
07/07/2014 47.75p 48.85p 47.30p 48.25p 107168
04/07/2014 47.87p 48.50p 47.30p 47.75p 173032
03/07/2014 47.62p 48.25p 47.50p 47.87p 288749
02/07/2014 48.00p 48.25p 47.50p 47.62p 113998
01/07/2014 48.25p 48.95p 47.51p 48.00p 164596
30/06/2014 48.50p 49.00p 47.50p 48.25p 113007
27/06/2014 48.25p 49.00p 48.00p 48.50p 132226
26/06/2014 47.00p 48.80p 46.80p 48.25p 309483
25/06/2014 47.00p 47.50p 46.60p 47.00p 154609
24/06/2014 47.00p 47.50p 46.50p 47.00p 391865
23/06/2014 47.25p 47.50p 46.65p 47.00p 227666
20/06/2014 48.25p 48.63p 47.00p 47.25p 182135
19/06/2014 47.00p 48.98p 47.00p 48.63p 200072
18/06/2014 45.75p 47.50p 45.50p 47.00p 186248
17/06/2014 47.50p 47.65p 45.00p 45.75p 336671
16/06/2014 47.25p 47.80p 45.88p 46.00p 195469
13/06/2014 49.00p 49.00p 46.00p 47.25p 446860
12/06/2014 49.13p 49.25p 48.00p 49.00p 248785
11/06/2014 49.50p 50.00p 48.05p 49.13p 568379
10/06/2014 49.25p 50.00p 49.10p 49.50p 429363
09/06/2014 48.37p 49.50p 48.37p 49.25p 1084111
06/06/2014 47.87p 48.88p 47.75p 48.37p 794053
05/06/2014 48.50p 48.90p 47.75p 47.87p 251125
04/06/2014 48.12p 49.00p 47.83p 48.50p 430622
03/06/2014 46.38p 49.00p 46.08p 48.12p 1100215
02/06/2014 46.00p 46.90p 46.00p 46.38p 86768
30/05/2014 44.50p 46.40p 44.20p 46.00p 193973
29/05/2014 44.75p 45.12p 44.01p 44.50p 214944
28/05/2014 45.25p 46.00p 44.30p 44.75p 126395
27/05/2014 46.00p 46.00p 43.23p 45.00p 137422
23/05/2014 46.00p 46.00p 45.00p 46.00p 38742
22/05/2014 46.00p 46.70p 45.00p 46.00p 240544
21/05/2014 43.50p 45.50p 43.25p 45.00p 502047
20/05/2014 44.50p 44.50p 43.00p 43.50p 601365
19/05/2014 46.38p 46.52p 44.05p 44.50p 660419
16/05/2014 47.50p 48.50p 46.08p 46.38p 311245
15/05/2014 47.25p 48.00p 47.00p 47.50p 195405
14/05/2014 47.38p 47.50p 47.00p 47.25p 186827
13/05/2014 47.38p 47.67p 46.96p 47.38p 205477
12/05/2014 47.50p 49.00p 47.20p 49.00p 319037
09/05/2014 48.00p 49.00p 47.10p 49.00p 181508
08/05/2014 47.25p 48.64p 46.75p 48.00p 376874
07/05/2014 46.75p 47.40p 46.00p 46.75p 171838

*Close Price adjusted for both dividends and splits