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 |
| Sep 13, 2022 | £23.75 | £23.75 | £23.75 | £23.75 | 0 |
| Sep 12, 2022 | £23.73 | £24.50 | £23.00 | £23.75 | 540 352 |
| Sep 09, 2022 | £20.65 | £24.80 | £20.50 | £23.00 | 1 571 094 |
| Sep 08, 2022 | £19.30 | £21.00 | £19.30 | £20.50 | 1 822 403 |
| Sep 07, 2022 | £18.15 | £19.62 | £18.08 | £19.38 | 2 380 326 |
| Sep 06, 2022 | £21.13 | £21.20 | £17.45 | £18.25 | 9 887 578 |
| Sep 05, 2022 | £28.05 | £28.05 | £27.00 | £27.50 | 568 234 |
| Sep 02, 2022 | £28.22 | £29.00 | £27.00 | £28.00 | 556 909 |
| Sep 01, 2022 | £28.38 | £30.00 | £28.13 | £28.50 | 235 093 |
| Aug 31, 2022 | £30.37 | £30.37 | £30.37 | £30.37 | 0 |
| Aug 30, 2022 | £30.37 | £30.37 | £30.37 | £30.37 | 0 |
| Aug 26, 2022 | £30.40 | £31.00 | £29.75 | £30.37 | 276 791 |
| Aug 25, 2022 | £30.52 | £31.35 | £30.00 | £30.39 | 193 807 |
| Aug 24, 2022 | £31.18 | £31.18 | £30.00 | £31.17 | 509 953 |
| Aug 23, 2022 | £32.00 | £32.00 | £30.32 | £30.70 | 414 125 |
| Aug 22, 2022 | £32.00 | £32.10 | £31.75 | £32.00 | 134 123 |
| Aug 19, 2022 | £31.87 | £33.00 | £31.50 | £32.25 | 914 538 |
| Aug 18, 2022 | £31.11 | £32.00 | £31.00 | £31.50 | 272 815 |
| Aug 17, 2022 | £31.51 | £32.15 | £31.50 | £31.53 | 29 158 |
| Aug 16, 2022 | £31.00 | £32.50 | £31.00 | £31.75 | 187 497 |
| Aug 15, 2022 | £32.08 | £32.50 | £31.75 | £31.75 | 392 809 |
| Aug 12, 2022 | £32.57 | £34.00 | £32.15 | £32.45 | 104 953 |
| Aug 11, 2022 | £32.56 | £34.00 | £32.00 | £32.00 | 109 765 |
| Aug 10, 2022 | £32.05 | £33.00 | £31.10 | £32.75 | 350 976 |
| Aug 09, 2022 | £34.00 | £34.00 | £32.00 | £32.40 | 333 807 |
