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

 
     
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
Showing 1 to 50 of 230