Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/05/2014 47.00p 47.95p 46.30p 46.75p 118758
02/05/2014 47.00p 47.50p 46.65p 47.00p 133376
01/05/2014 46.38p 47.20p 46.00p 47.00p 181345
30/04/2014 46.38p 46.75p 45.38p 46.13p 270710
29/04/2014 46.75p 47.50p 46.20p 46.38p 364806
28/04/2014 47.75p 47.87p 46.70p 46.75p 187019
25/04/2014 48.37p 48.66p 47.50p 47.75p 270326
24/04/2014 48.25p 48.50p 47.80p 48.37p 204713
23/04/2014 48.25p 48.77p 47.80p 48.25p 236017
22/04/2014 48.50p 48.70p 47.70p 48.25p 440963
17/04/2014 48.75p 49.00p 48.00p 48.50p 579949
16/04/2014 48.37p 49.00p 48.15p 48.75p 237514
15/04/2014 48.25p 48.70p 47.85p 48.37p 445359
14/04/2014 48.63p 48.75p 48.00p 48.25p 643710
11/04/2014 48.50p 48.65p 48.20p 48.63p 866628
10/04/2014 48.50p 49.50p 48.00p 48.50p 1300335
09/04/2014 48.37p 49.50p 48.20p 48.75p 881013
08/04/2014 49.13p 49.20p 48.00p 48.37p 1687819
07/04/2014 49.75p 50.50p 48.50p 49.13p 2309732
04/04/2014 50.25p 50.50p 48.00p 49.75p 3444610
03/04/2014 46.50p 48.25p 46.15p 48.00p 475870
02/04/2014 47.13p 47.13p 46.08p 46.50p 600572
01/04/2014 48.25p 48.60p 46.50p 47.13p 1034293
31/03/2014 51.25p 51.85p 47.00p 48.25p 1171359
28/03/2014 49.63p 50.50p 49.25p 50.50p 336291
27/03/2014 49.38p 49.75p 49.00p 49.38p 267708
26/03/2014 49.50p 49.75p 49.00p 49.38p 399119
25/03/2014 49.25p 49.50p 48.60p 49.00p 763998
24/03/2014 49.25p 51.00p 47.25p 49.25p 1260553
21/03/2014 47.50p 47.50p 46.86p 47.25p 133125
20/03/2014 46.00p 48.00p 45.70p 47.50p 222663
19/03/2014 46.00p 47.00p 45.50p 46.00p 182801
18/03/2014 46.75p 46.75p 45.50p 46.00p 231639
17/03/2014 44.75p 47.00p 44.62p 45.50p 487749
14/03/2014 46.75p 46.75p 44.50p 44.62p 475558
13/03/2014 45.75p 47.00p 45.50p 46.75p 283264
12/03/2014 46.25p 46.25p 45.50p 45.75p 167939
11/03/2014 46.75p 46.80p 46.00p 46.25p 98814
10/03/2014 47.25p 47.35p 46.00p 46.75p 233651
07/03/2014 48.00p 48.50p 47.00p 47.13p 398904
06/03/2014 48.00p 48.40p 47.65p 48.00p 79690
05/03/2014 48.00p 48.40p 47.50p 48.00p 160404
04/03/2014 48.00p 48.50p 47.60p 48.00p 250773
03/03/2014 49.50p 49.50p 47.27p 48.00p 486916
28/02/2014 49.50p 49.60p 49.00p 49.50p 93446
27/02/2014 49.50p 49.77p 49.00p 49.50p 80565
26/02/2014 49.00p 49.85p 48.80p 49.50p 140614
25/02/2014 50.00p 50.00p 48.73p 49.00p 229416
24/02/2014 49.50p 50.37p 49.00p 50.00p 344758
21/02/2014 48.12p 50.50p 48.12p 49.50p 514938
20/02/2014 48.12p 48.75p 47.65p 48.12p 159279
19/02/2014 48.50p 48.95p 47.80p 48.12p 190904
18/02/2014 48.50p 49.50p 48.00p 48.50p 730255
17/02/2014 47.25p 49.35p 46.00p 48.50p 2118829
14/02/2014 45.88p 47.50p 45.54p 47.25p 327198
13/02/2014 47.50p 48.39p 45.50p 45.88p 734999
12/02/2014 46.75p 46.80p 45.10p 45.75p 497027
11/02/2014 47.50p 47.50p 46.00p 46.75p 338014
10/02/2014 47.50p 48.00p 47.00p 47.50p 793541
07/02/2014 45.50p 48.00p 45.50p 47.50p 673793
06/02/2014 44.25p 46.00p 43.80p 45.50p 304809
05/02/2014 44.50p 45.00p 43.00p 44.25p 451800
04/02/2014 45.00p 46.00p 44.00p 44.50p 171387
03/02/2014 45.00p 45.75p 44.30p 45.00p 225019
31/01/2014 45.50p 45.68p 44.00p 45.00p 273661
30/01/2014 45.25p 45.85p 44.00p 45.50p 2443522
29/01/2014 45.50p 46.25p 45.00p 45.25p 375268
28/01/2014 46.50p 46.90p 44.09p 45.50p 705122
27/01/2014 47.25p 47.25p 45.00p 46.50p 316703
24/01/2014 48.00p 48.50p 47.00p 47.25p 208392
23/01/2014 48.75p 48.80p 47.25p 48.00p 206377
22/01/2014 49.88p 49.88p 48.00p 48.75p 486426
21/01/2014 49.88p 50.10p 49.30p 49.88p 237392
20/01/2014 49.88p 50.10p 49.15p 49.88p 896158
17/01/2014 49.88p 50.50p 49.12p 49.88p 667378
16/01/2014 49.75p 50.25p 49.01p 49.88p 695121
15/01/2014 47.25p 50.75p 47.10p 49.75p 1117203
14/01/2014 48.00p 48.00p 46.20p 47.25p 242698
13/01/2014 48.00p 48.40p 47.62p 48.00p 106212
10/01/2014 48.00p 48.49p 47.50p 48.00p 182315
09/01/2014 48.25p 48.69p 47.50p 48.00p 239352
08/01/2014 48.12p 49.00p 47.73p 48.25p 266985
07/01/2014 46.50p 48.50p 46.30p 48.12p 432074
06/01/2014 46.25p 47.00p 46.05p 46.50p 189649
03/01/2014 47.25p 47.95p 46.25p 46.25p 171695
02/01/2014 47.00p 48.00p 46.55p 47.25p 92455
31/12/2013 47.13p 47.65p 46.00p 47.00p 109376
30/12/2013 47.50p 47.95p 46.00p 47.13p 230618
27/12/2013 45.75p 47.90p 45.75p 47.50p 239244
24/12/2013 45.75p 46.00p 45.50p 45.75p 95075
23/12/2013 46.50p 46.50p 44.53p 45.75p 347091
20/12/2013 47.00p 47.50p 46.06p 46.50p 262967
19/12/2013 47.25p 47.87p 46.06p 47.00p 256899
18/12/2013 46.50p 48.50p 46.50p 47.25p 432262
17/12/2013 46.00p 47.00p 45.30p 45.50p 124761
16/12/2013 45.75p 46.25p 45.00p 46.00p 236633
13/12/2013 46.25p 46.50p 44.75p 45.75p 426912
12/12/2013 47.50p 47.95p 46.00p 46.25p 686483
11/12/2013 47.00p 48.00p 46.68p 47.75p 222570
10/12/2013 46.75p 47.50p 46.10p 47.00p 594326
09/12/2013 47.38p 47.70p 46.10p 46.75p 209616
06/12/2013 47.62p 47.75p 46.75p 47.75p 191309
05/12/2013 47.50p 48.31p 46.30p 47.38p 257348
04/12/2013 46.25p 48.00p 46.25p 46.75p 275432
03/12/2013 44.25p 46.50p 43.75p 46.25p 4517489
02/12/2013 46.63p 46.63p 42.00p 43.75p 2171984
29/11/2013 48.50p 48.50p 44.50p 46.63p 1766871
28/11/2013 50.38p 50.67p 47.65p 48.50p 835734
27/11/2013 49.25p 49.25p 48.10p 48.37p 303368
26/11/2013 50.50p 50.69p 49.25p 49.25p 339481
25/11/2013 50.50p 51.00p 50.00p 50.50p 246878
22/11/2013 49.25p 50.90p 49.00p 50.50p 547945
21/11/2013 49.00p 49.50p 48.88p 49.13p 294437
20/11/2013 49.00p 49.50p 48.75p 49.00p 228548
19/11/2013 50.00p 50.00p 48.50p 49.00p 332899
18/11/2013 50.25p 50.40p 49.37p 50.00p 613261
15/11/2013 49.75p 51.00p 49.75p 50.25p 527213
14/11/2013 49.75p 49.95p 49.50p 49.75p 246807
13/11/2013 50.50p 50.70p 49.50p 49.75p 525482
12/11/2013 49.50p 51.29p 49.00p 50.50p 559990
11/11/2013 49.50p 50.31p 49.00p 49.50p 300747
08/11/2013 49.00p 50.00p 49.00p 49.50p 227056
07/11/2013 49.25p 50.00p 48.75p 49.00p 726124
06/11/2013 47.50p 50.00p 47.21p 49.75p 269544
05/11/2013 48.50p 48.70p 47.00p 47.50p 414734
04/11/2013 48.75p 49.00p 48.25p 48.50p 202389
01/11/2013 47.25p 49.00p 47.00p 48.75p 343979
31/10/2013 47.50p 49.00p 46.74p 47.25p 881179
30/10/2013 46.38p 47.50p 46.00p 47.50p 539348
29/10/2013 47.13p 47.25p 46.22p 46.38p 465703
28/10/2013 49.25p 49.25p 47.00p 47.13p 753524
25/10/2013 49.88p 50.00p 48.50p 49.00p 649673
24/10/2013 50.00p 50.40p 49.50p 49.88p 974631
23/10/2013 49.63p 51.00p 49.50p 50.00p 1401025
22/10/2013 49.50p 49.81p 49.00p 49.63p 724721
21/10/2013 45.75p 49.55p 45.63p 49.25p 2061939
18/10/2013 45.38p 46.50p 45.25p 45.63p 1352076
17/10/2013 45.00p 45.90p 44.60p 45.38p 1115954
16/10/2013 45.25p 45.40p 44.20p 45.00p 613032
15/10/2013 44.62p 46.00p 44.00p 45.25p 1613140
14/10/2013 43.25p 44.75p 42.75p 44.50p 2286496
11/10/2013 40.25p 43.00p 40.25p 42.75p 2518893
10/10/2013 40.00p 40.38p 39.50p 40.25p 1419950
09/10/2013 39.25p 40.25p 39.00p 40.00p 696842
08/10/2013 40.25p 40.50p 39.00p 39.25p 1053924
07/10/2013 39.13p 41.00p 39.00p 40.25p 2310431
04/10/2013 39.63p 39.70p 39.00p 39.13p 309659
03/10/2013 42.50p 43.40p 39.08p 39.63p 1580843
02/10/2013 40.75p 40.75p 40.10p 40.38p 278579
01/10/2013 40.75p 41.00p 40.50p 40.75p 233301
30/09/2013 41.25p 41.25p 40.50p 40.75p 426986
27/09/2013 40.75p 41.50p 40.38p 41.25p 484011
26/09/2013 40.25p 41.50p 40.00p 40.75p 1138074
25/09/2013 38.00p 40.40p 37.25p 40.13p 1657068
24/09/2013 38.37p 38.80p 37.05p 38.00p 345600
23/09/2013 40.25p 40.40p 37.00p 38.37p 834538
20/09/2013 39.13p 40.46p 39.13p 39.75p 454340
19/09/2013 40.00p 40.55p 39.00p 39.13p 446309
18/09/2013 42.12p 42.12p 39.50p 39.75p 470530
17/09/2013 43.25p 43.25p 41.13p 42.12p 514438
16/09/2013 42.25p 44.19p 42.12p 43.25p 3122276
13/09/2013 41.00p 42.64p 41.00p 42.25p 1157526
12/09/2013 40.25p 41.82p 40.25p 41.00p 1042402
11/09/2013 40.00p 40.55p 40.00p 40.38p 979730
10/09/2013 38.50p 40.80p 38.50p 40.00p 402456
09/09/2013 38.25p 39.00p 38.25p 38.50p 180819
06/09/2013 38.25p 38.57p 38.00p 38.25p 183720
05/09/2013 38.12p 38.30p 37.82p 38.25p 119557
04/09/2013 38.62p 38.68p 37.82p 38.12p 420264
03/09/2013 39.25p 39.32p 38.50p 38.62p 356438
02/09/2013 39.38p 39.98p 39.00p 39.25p 447047
30/08/2013 38.00p 39.75p 38.00p 39.38p 745847
29/08/2013 38.00p 38.48p 37.70p 38.00p 316569
28/08/2013 38.50p 38.75p 37.30p 38.00p 630814
27/08/2013 38.87p 39.25p 38.50p 38.50p 852011
23/08/2013 38.37p 40.00p 38.36p 38.87p 1492123
22/08/2013 37.13p 38.75p 37.06p 38.37p 2242417
21/08/2013 36.25p 38.00p 36.25p 37.13p 1095561
20/08/2013 35.75p 37.00p 35.00p 36.25p 1872761
19/08/2013 33.75p 36.03p 33.72p 35.75p 1810332
16/08/2013 33.75p 34.00p 33.56p 33.75p 1049471
15/08/2013 34.88p 34.88p 33.50p 33.75p 1374366
14/08/2013 32.12p 34.71p 32.00p 34.38p 8775021
13/08/2013 33.38p 33.53p 32.00p 32.12p 2446326
12/08/2013 32.88p 34.50p 32.50p 32.75p 5841942
09/08/2013 32.00p 32.25p 31.75p 32.00p 272527
08/08/2013 32.00p 32.25p 31.75p 32.00p 279285
07/08/2013 31.75p 32.50p 31.75p 32.50p 133760
06/08/2013 32.50p 32.60p 31.50p 31.75p 295400
05/08/2013 31.75p 32.95p 31.50p 32.50p 3872188
02/08/2013 31.38p 32.00p 31.20p 31.75p 154158
01/08/2013 31.13p 31.75p 31.00p 31.38p 84061
31/07/2013 31.87p 31.87p 31.00p 31.13p 150833
30/07/2013 31.87p 31.99p 31.50p 31.87p 54900
29/07/2013 32.00p 32.30p 31.50p 31.87p 220830
26/07/2013 32.25p 32.50p 32.00p 32.00p 327928
25/07/2013 31.87p 32.85p 31.46p 32.25p 359094
24/07/2013 32.50p 32.50p 31.67p 31.87p 98452
23/07/2013 33.75p 35.25p 30.00p 32.00p 2287016
22/07/2013 30.13p 30.25p 29.75p 30.25p 163755

*Close Price adjusted for both dividends and splits