1. Share Prices

  2. Ince Group PLC (The) (INCE)

16.50p-1.75 (-9.59%)26 May 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ince Group PLC (The) Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 202219.50p19.55p18.00p18.25p400,401
May 24, 202221.50p21.00p19.13p19.50p239,195
May 23, 202217.00p22.25p16.70p21.50p507,724
May 20, 202223.00p23.98p23.77p23.50p35,539
May 19, 202223.50p23.80p23.10p23.00p30,332
May 18, 202223.50p24.00p23.14p23.50p62,423
May 17, 202224.00p23.50p23.50p24.00p99,118
May 16, 202224.00p23.50p23.00p24.00p6,556
May 13, 202224.50p23.80p23.45p24.00p44,402
May 12, 202224.50p25.25p23.40p24.50p21,426
May 11, 202224.50p25.34p23.00p24.50p126,282
May 10, 202224.50p25.40p22.60p22.60p19,106
May 9, 202226.50p27.69p23.00p24.50p72,370
May 6, 202225.00p27.90p24.00p26.50p60,916
May 5, 202225.00p26.80p23.00p25.00p67,538
May 4, 202225.00p24.25p24.25p25.00p2
May 3, 202225.00p26.40p23.10p25.00p52,244
Apr 29, 202222.00p26.40p22.50p25.00p85,784
Apr 28, 202222.00p23.00p21.30p22.00p70,148
Apr 27, 202222.00p22.70p21.00p22.00p220,534
Apr 26, 202222.00p22.00p22.00p22.00p44,613
Apr 25, 202222.00p22.40p21.05p22.00p303,246
Apr 22, 202222.50p23.00p22.24p22.00p72,380
Apr 21, 202222.50p22.45p22.00p22.50p98,675
Apr 20, 202222.50p23.00p22.00p22.50p102,756
Apr 19, 202225.00p26.00p22.00p23.00p247,645
Apr 14, 202225.00p25.00p23.00p25.00p190,782
Apr 12, 202226.00p25.00p23.20p25.00p24,709
Apr 11, 202228.00p28.35p23.11p26.00p213,744
Apr 8, 202228.00p28.60p28.10p28.00p76,456
Apr 7, 202228.00p28.36p27.00p28.00p188,006
Apr 6, 202227.00p28.85p27.00p28.00p89,313
Apr 5, 202227.00p28.00p26.00p27.00p294,308
Apr 4, 202227.50p28.10p26.00p27.00p292,519
Apr 1, 202227.00p27.70p27.00p27.50p81,887
Mar 31, 202228.00p28.08p26.10p27.00p60,196
Mar 30, 202228.00p29.50p26.00p28.00p477,600
Mar 29, 202228.00p30.00p28.25p28.00p30,607
Mar 28, 202228.00p30.00p28.00p28.00p76,881
Mar 25, 202227.50p28.70p27.75p27.50p18,451
Mar 24, 202227.50p29.00p28.75p27.50p75,759
Mar 23, 202228.00p29.00p27.56p27.50p10,786
Mar 22, 202227.50p30.00p27.40p28.00p64,651
Mar 21, 202226.50p29.00p25.38p28.00p70,237
Mar 18, 202226.00p27.94p25.36p26.50p75,171
Mar 17, 202225.50p28.00p24.00p26.00p6,208
Mar 16, 202225.00p27.00p25.05p25.50p30,137
Mar 15, 202225.00p26.89p24.50p25.00p22,850
Mar 14, 202225.00p26.90p24.25p25.00p30,912
Mar 11, 202225.00p27.00p24.20p25.00p66,972
12345
Showing 1 to 50 of 230

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC858.4011.54
Serco Group PLC167.709.75
Aston Martin Lagonda Global Holdings PLC673.409.67
Carnival PLC965.609.18
Firstgroup PLC129.808.71
Auction Technology Group PLC1,056.008.31

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC284.20-18.66
Centrica PLC79.14-7.24
United Utilities Group PLC1,039.00-6.61
Sse PLC1,781.50-4.61
Drax Group PLC684.50-4.53
Severn Trent PLC2,941.00-4.23