XLON:INL
Delisted
Inland Homes Plc Stock Price (Quote)
£8.50
+0 (+0%)
At Close: Jun 30, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 30th Jun 2023 INL.L stock ended at £8.50. During the day the stock fluctuated 0% from a day low at £8.50 to a day high of £8.50. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 08, 2022 | £34.50 | £34.50 | £34.00 | £34.50 | 144 694 |
| Aug 05, 2022 | £34.33 | £34.33 | £34.33 | £34.33 | 4 866 |
| Aug 04, 2022 | £35.00 | £35.50 | £34.00 | £34.75 | 145 952 |
| Aug 03, 2022 | £36.10 | £36.36 | £34.93 | £35.00 | 187 179 |
| Aug 02, 2022 | £36.22 | £36.71 | £36.22 | £36.25 | 0 |
| Aug 01, 2022 | £37.00 | £37.00 | £36.00 | £36.13 | 210 878 |
| Jul 29, 2022 | £34.90 | £36.70 | £34.80 | £36.50 | 285 275 |
| Jul 28, 2022 | £35.48 | £35.48 | £35.48 | £35.48 | 0 |
| Jul 27, 2022 | £34.80 | £35.00 | £34.80 | £35.00 | 0 |
| Jul 26, 2022 | £39.00 | £39.00 | £35.00 | £35.22 | 5 776 |
| Jul 25, 2022 | £38.00 | £38.00 | £38.00 | £38.00 | 0 |
| Jul 22, 2022 | £35.44 | £39.40 | £35.00 | £38.00 | 803 791 |
| Jul 21, 2022 | £34.70 | £35.96 | £34.15 | £35.40 | 9 153 |
| Jul 20, 2022 | £34.25 | £35.00 | £33.88 | £35.00 | 252 922 |
| Jul 19, 2022 | £33.62 | £34.90 | £33.62 | £34.25 | 727 084 |
| Jul 18, 2022 | £32.51 | £34.00 | £32.51 | £34.00 | 250 597 |
| Jul 15, 2022 | £31.75 | £33.00 | £31.75 | £33.00 | 603 456 |
| Jul 14, 2022 | £30.75 | £32.00 | £30.75 | £32.00 | 293 079 |
| Jul 13, 2022 | £30.70 | £30.98 | £30.01 | £30.50 | 320 158 |
| Jul 12, 2022 | £28.15 | £30.75 | £28.15 | £30.25 | 704 054 |
| Jul 11, 2022 | £29.25 | £29.85 | £27.10 | £28.20 | 1 950 760 |
| Jul 08, 2022 | £32.54 | £33.00 | £28.20 | £29.80 | 1 164 880 |
| Jul 07, 2022 | £33.00 | £33.60 | £33.00 | £33.30 | 454 504 |
| Jul 06, 2022 | £30.00 | £34.00 | £29.00 | £32.00 | 1 064 625 |
| Jul 05, 2022 | £31.26 | £32.00 | £29.00 | £31.00 | 1 160 693 |
