Inland Homes (INL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/07/2017 60.00p 60.00p 59.75p 59.75p 305360
03/07/2017 60.75p 61.25p 59.50p 60.00p 387359
30/06/2017 59.00p 60.50p 58.00p 60.25p 668660
29/06/2017 58.88p 60.50p 58.00p 58.00p 345666
28/06/2017 58.25p 58.88p 58.00p 58.88p 392178
27/06/2017 56.12p 59.00p 56.12p 58.00p 1006919
26/06/2017 55.00p 57.75p 54.25p 56.12p 872176
23/06/2017 52.75p 54.25p 52.25p 54.25p 430372
22/06/2017 54.75p 54.75p 52.50p 52.75p 0
21/06/2017 55.00p 55.75p 53.00p 54.75p 0
20/06/2017 55.75p 55.75p 55.00p 55.00p 0
19/06/2017 54.37p 55.75p 54.37p 55.50p 0
16/06/2017 56.00p 56.52p 52.97p 54.37p 785971
15/06/2017 56.25p 56.50p 55.10p 56.00p 168100
14/06/2017 56.88p 57.13p 55.00p 56.12p 222173
13/06/2017 56.50p 57.90p 56.02p 56.63p 154211
12/06/2017 56.50p 58.00p 56.00p 56.50p 400820
09/06/2017 57.50p 57.50p 54.00p 56.50p 796409
08/06/2017 57.25p 58.50p 57.00p 57.75p 143938
07/06/2017 56.63p 57.00p 56.00p 56.75p 399578
06/06/2017 57.13p 57.13p 56.08p 56.63p 464842
05/06/2017 59.00p 60.00p 56.43p 57.13p 1035096
02/06/2017 59.00p 59.00p 57.30p 58.50p 789094
01/06/2017 59.62p 60.00p 58.00p 59.00p 1381495
31/05/2017 60.87p 61.18p 59.48p 59.62p 364705
30/05/2017 62.00p 62.75p 60.00p 60.87p 414102
26/05/2017 61.75p 63.00p 61.15p 62.00p 49878
25/05/2017 60.25p 62.40p 60.15p 61.75p 191147
24/05/2017 60.00p 60.48p 59.70p 60.25p 210897
23/05/2017 60.25p 60.59p 59.50p 60.00p 232471
22/05/2017 60.25p 61.00p 59.50p 60.25p 329541
19/05/2017 60.12p 60.85p 59.50p 60.25p 157063
18/05/2017 61.00p 61.00p 60.00p 60.12p 247746
17/05/2017 61.50p 61.60p 60.00p 61.00p 299965
16/05/2017 60.12p 61.25p 59.75p 61.25p 305984
15/05/2017 61.12p 61.23p 59.60p 60.12p 290155
12/05/2017 61.50p 61.90p 61.00p 61.12p 259141
11/05/2017 61.75p 62.30p 61.00p 61.50p 145170
10/05/2017 62.00p 62.73p 61.00p 61.75p 392482
09/05/2017 62.50p 62.50p 61.50p 62.00p 399351
08/05/2017 62.50p 63.50p 62.00p 62.50p 330245
05/05/2017 61.87p 62.37p 61.50p 62.25p 497831
04/05/2017 62.00p 62.25p 61.50p 61.87p 387861
03/05/2017 62.25p 63.00p 61.65p 62.00p 193590
02/05/2017 62.50p 62.80p 62.00p 62.50p 758477
28/04/2017 62.50p 62.90p 62.02p 62.50p 933817
27/04/2017 63.00p 63.80p 61.90p 62.50p 291523
26/04/2017 62.50p 63.00p 62.00p 63.00p 194266
25/04/2017 62.50p 62.75p 62.00p 62.50p 157754
24/04/2017 63.25p 63.40p 62.05p 62.50p 833879
21/04/2017 62.75p 63.48p 62.00p 62.75p 133548
20/04/2017 62.25p 63.00p 61.50p 62.75p 390224
19/04/2017 62.00p 63.30p 61.50p 62.25p 397805
18/04/2017 62.50p 62.90p 61.50p 62.00p 501845
13/04/2017 61.75p 62.75p 61.00p 62.50p 401526
12/04/2017 62.12p 62.31p 61.30p 61.75p 79163
11/04/2017 62.12p 62.40p 60.50p 62.12p 422244
10/04/2017 61.25p 62.50p 61.00p 62.12p 502774
07/04/2017 60.50p 62.00p 60.00p 61.25p 624286
06/04/2017 59.50p 62.40p 59.30p 60.50p 317506
05/04/2017 59.62p 60.45p 59.18p 59.50p 477859
04/04/2017 60.50p 61.00p 59.00p 59.62p 753326
03/04/2017 58.75p 60.70p 58.51p 59.50p 370911
31/03/2017 59.75p 59.85p 58.60p 58.75p 547326
30/03/2017 59.38p 61.00p 59.00p 59.75p 436540
29/03/2017 60.50p 60.50p 59.00p 59.38p 881480
28/03/2017 62.00p 62.85p 58.60p 60.50p 1145881
27/03/2017 63.50p 63.50p 61.00p 62.25p 413837
24/03/2017 63.63p 64.75p 63.00p 63.50p 310839
23/03/2017 63.38p 64.50p 63.26p 63.63p 820469
22/03/2017 63.75p 65.55p 63.00p 63.38p 1045731
21/03/2017 61.75p 62.95p 61.00p 62.75p 448996
20/03/2017 61.75p 62.50p 61.00p 61.75p 246665
17/03/2017 61.50p 62.50p 61.00p 61.75p 244668
16/03/2017 60.25p 62.00p 60.15p 61.50p 268425
15/03/2017 60.50p 60.90p 59.50p 60.25p 62592
14/03/2017 60.00p 61.00p 59.75p 60.50p 175322
13/03/2017 59.50p 61.90p 59.00p 60.00p 955447
10/03/2017 58.50p 60.50p 57.65p 59.50p 591910
09/03/2017 60.50p 60.50p 58.00p 58.50p 1134656
08/03/2017 60.25p 61.20p 59.80p 60.50p 578680
07/03/2017 61.75p 62.50p 59.00p 60.25p 501879
06/03/2017 60.50p 62.00p 60.01p 61.75p 253831
03/03/2017 61.12p 61.50p 60.00p 60.50p 383470
02/03/2017 61.75p 62.20p 60.33p 61.12p 329301
01/03/2017 62.25p 63.00p 61.66p 61.75p 306941
28/02/2017 61.25p 64.00p 61.25p 62.25p 413839
27/02/2017 62.50p 62.75p 61.10p 61.25p 272695
24/02/2017 63.00p 63.40p 62.50p 62.75p 176641
23/02/2017 62.63p 63.50p 62.60p 63.25p 218289
22/02/2017 62.75p 63.00p 62.27p 62.63p 138452
21/02/2017 61.50p 63.25p 61.18p 62.75p 537242
20/02/2017 62.75p 62.75p 60.00p 61.50p 1266792
17/02/2017 62.25p 63.50p 61.50p 62.75p 184073
16/02/2017 63.00p 64.00p 61.50p 62.25p 242485
15/02/2017 63.75p 64.70p 62.50p 63.00p 773422
14/02/2017 62.63p 65.90p 62.25p 63.75p 889083
13/02/2017 61.50p 63.00p 61.25p 62.63p 381221
10/02/2017 61.50p 62.00p 61.00p 61.50p 574736
09/02/2017 61.37p 62.00p 60.85p 61.50p 222169
08/02/2017 62.25p 62.45p 60.75p 61.37p 339098
07/02/2017 61.50p 62.70p 61.00p 62.25p 970562
06/02/2017 62.25p 63.00p 60.50p 61.50p 455622
03/02/2017 61.50p 63.00p 60.68p 62.25p 766888
02/02/2017 62.00p 62.25p 61.00p 61.50p 597113
01/02/2017 62.50p 62.75p 61.00p 62.00p 648956
31/01/2017 63.25p 63.25p 61.50p 62.50p 276241
30/01/2017 62.50p 63.50p 62.10p 63.25p 221335
27/01/2017 62.25p 63.00p 61.50p 62.50p 162345
26/01/2017 62.50p 63.00p 62.00p 62.25p 270046
25/01/2017 62.75p 63.40p 62.00p 62.50p 270841
24/01/2017 62.25p 63.95p 62.00p 62.75p 127363
23/01/2017 63.13p 63.13p 61.60p 62.25p 270866
20/01/2017 62.75p 64.00p 62.55p 63.13p 226841
19/01/2017 62.63p 63.00p 62.50p 62.75p 262944
18/01/2017 62.25p 63.00p 61.62p 62.63p 135129
17/01/2017 62.63p 63.00p 61.00p 62.25p 702690
16/01/2017 63.50p 63.70p 62.25p 62.63p 223569
13/01/2017 63.63p 64.25p 63.00p 63.50p 508819
12/01/2017 64.88p 65.49p 63.00p 63.63p 375769
11/01/2017 64.75p 66.06p 64.28p 64.88p 501015
10/01/2017 63.50p 65.52p 63.50p 64.75p 451350
09/01/2017 62.75p 64.70p 61.25p 63.50p 547726
06/01/2017 61.75p 63.50p 61.00p 62.75p 448885
05/01/2017 60.00p 62.40p 59.06p 62.00p 785358
04/01/2017 61.00p 61.80p 59.30p 60.00p 382117
03/01/2017 59.62p 61.80p 59.31p 61.00p 483744
30/12/2016 60.62p 61.40p 59.00p 59.62p 324830
29/12/2016 59.75p 60.62p 59.20p 60.62p 115041
28/12/2016 59.50p 60.56p 59.00p 59.75p 398165
23/12/2016 59.50p 59.50p 59.00p 59.50p 276969
22/12/2016 59.50p 60.50p 59.00p 59.50p 252561
21/12/2016 59.50p 59.99p 59.00p 59.50p 210599
20/12/2016 59.25p 60.00p 58.50p 59.50p 459544
19/12/2016 59.00p 59.90p 58.50p 59.25p 281882
16/12/2016 59.00p 59.45p 58.50p 59.00p 496174
15/12/2016 57.88p 59.40p 57.17p 59.00p 689925
14/12/2016 58.25p 59.45p 57.50p 58.38p 823569
13/12/2016 57.50p 58.50p 57.06p 58.25p 153192
12/12/2016 58.50p 58.69p 57.00p 57.50p 408794
09/12/2016 59.25p 59.25p 58.00p 58.50p 228677
08/12/2016 58.75p 59.50p 58.56p 59.25p 338323
07/12/2016 58.75p 59.20p 58.50p 58.75p 724762
06/12/2016 58.38p 59.00p 58.38p 58.75p 292902
05/12/2016 59.25p 59.25p 58.50p 59.13p 349566
02/12/2016 59.50p 60.00p 59.00p 59.50p 381039
01/12/2016 59.25p 61.29p 59.25p 59.75p 598222
30/11/2016 58.25p 59.00p 57.50p 58.25p 1008100
29/11/2016 59.00p 59.35p 57.50p 58.25p 309834
28/11/2016 60.00p 60.67p 58.00p 59.00p 310044
25/11/2016 60.00p 60.80p 59.20p 60.00p 456343
24/11/2016 60.75p 60.88p 59.25p 60.00p 397099
23/11/2016 58.38p 61.50p 58.38p 61.00p 1145223
22/11/2016 58.25p 58.75p 58.25p 58.38p 1208690
21/11/2016 57.75p 58.90p 57.75p 58.25p 1817056
18/11/2016 57.50p 59.00p 57.00p 57.75p 993451
17/11/2016 58.00p 58.00p 56.55p 56.88p 621671
16/11/2016 57.00p 57.20p 56.55p 56.88p 649642
15/11/2016 57.13p 57.50p 56.66p 57.00p 394904
14/11/2016 57.75p 58.89p 56.48p 57.13p 693946
11/11/2016 56.38p 57.05p 56.23p 56.75p 768538
10/11/2016 55.62p 57.42p 55.25p 56.50p 912424
09/11/2016 55.00p 57.00p 54.50p 55.12p 682016
08/11/2016 58.13p 58.14p 56.75p 56.88p 860965
07/11/2016 57.38p 58.25p 56.88p 58.13p 666042
04/11/2016 58.75p 59.49p 57.22p 57.38p 307847
03/11/2016 57.00p 59.47p 56.85p 58.25p 421051
02/11/2016 57.50p 58.00p 57.00p 57.00p 466591
01/11/2016 59.50p 59.75p 56.45p 57.88p 913957
31/10/2016 59.50p 60.50p 59.00p 59.50p 280753
28/10/2016 59.38p 60.45p 59.25p 59.62p 236242
27/10/2016 60.12p 60.30p 58.25p 60.00p 689345
26/10/2016 60.50p 60.95p 59.55p 60.12p 566289
25/10/2016 61.25p 61.70p 60.00p 60.50p 353546
24/10/2016 60.00p 61.80p 60.00p 60.87p 872043
21/10/2016 60.87p 61.50p 59.00p 60.00p 834389
20/10/2016 60.50p 62.20p 60.50p 60.87p 399858
19/10/2016 59.00p 61.00p 58.12p 60.50p 449893
18/10/2016 60.62p 61.00p 58.50p 59.88p 874450
17/10/2016 61.75p 63.00p 60.00p 60.62p 483953
14/10/2016 61.12p 63.10p 60.50p 61.62p 1245820
13/10/2016 64.25p 66.70p 62.50p 63.00p 821404
12/10/2016 62.75p 64.75p 61.40p 64.25p 588921
11/10/2016 59.75p 64.00p 59.30p 62.75p 424843
10/10/2016 62.37p 62.37p 58.30p 59.75p 965505
07/10/2016 63.75p 63.75p 61.00p 62.37p 480615
06/10/2016 64.38p 64.75p 63.58p 63.75p 245232
05/10/2016 64.25p 64.75p 63.90p 64.38p 148606
04/10/2016 63.63p 64.75p 62.60p 64.38p 687209
03/10/2016 64.25p 64.50p 63.50p 63.63p 309567
30/09/2016 67.25p 67.25p 62.50p 64.25p 816506
29/09/2016 64.00p 65.00p 64.00p 64.50p 284517
28/09/2016 62.88p 63.91p 62.00p 63.75p 571776
27/09/2016 63.63p 64.25p 63.50p 63.75p 121176
26/09/2016 63.63p 64.25p 62.25p 63.63p 242170
23/09/2016 66.50p 66.50p 63.00p 63.88p 642486
22/09/2016 66.25p 66.50p 65.50p 66.50p 686788
21/09/2016 66.75p 67.45p 66.08p 66.37p 589986
20/09/2016 67.00p 67.20p 66.10p 66.75p 140738
19/09/2016 66.50p 69.10p 66.20p 66.75p 336354

*Close Price adjusted for both dividends and splits