Inland ZDP Plc - INLZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2023	0.54	0.54	0.54	0.54	0.54	0
October 30, 2023	0.54	0.54	0.54	0.54	0.54	0
October 27, 2023	0.54	0.54	0.54	0.54	0.54	0
October 26, 2023	0.54	0.54	0.54	0.54	0.54	0
October 25, 2023	0.54	0.54	0.54	0.54	0.54	0
October 24, 2023	0.54	0.54	0.54	0.54	0.54	0
October 23, 2023	0.54	0.54	0.54	0.54	0.54	0
October 20, 2023	0.54	0.54	0.54	0.54	0.54	0
October 19, 2023	0.54	0.54	0.54	0.54	0.54	0
October 18, 2023	0.54	0.54	0.54	0.54	0.54	0
October 17, 2023	0.54	0.54	0.54	0.54	0.54	0
October 16, 2023	0.54	0.54	0.54	0.54	0.54	0
October 13, 2023	0.54	0.54	0.54	0.54	0.54	0
October 12, 2023	0.54	0.54	0.54	0.54	0.54	0
October 11, 2023	0.54	0.54	0.54	0.54	0.54	0
October 10, 2023	0.54	0.54	0.54	0.54	0.54	0
October 09, 2023	0.54	0.54	0.54	0.54	0.54	0
October 06, 2023	0.54	0.54	0.54	0.54	0.54	0
October 05, 2023	0.54	0.54	0.54	0.54	0.54	0
October 04, 2023	0.54	0.54	0.54	0.54	0.43	2,900
October 03, 2023	0.54	0.54	0.54	0.54	0.54	0
October 02, 2023	0.47	0.47	0.47	0.47	0.3	3,000
September 29, 2023	0.43	0.47	0.47	0.47	0.28	5,474
September 28, 2023	0.48	0.3	0.3	0.48	0.3	5,000
September 27, 2023	0.95	0.48	0.48	0.75	0.38	8,450
September 26, 2023	0.95	0.95	0.95	0.95	0.95	0
September 25, 2023	0.95	0.95	0.95	0.95	0.95	0
September 22, 2023	0.95	0.95	0.95	0.95	0.95	0
September 21, 2023	0.95	0.95	0.95	0.95	0.95	0
September 20, 2023	0.95	0.95	0.95	0.95	0.95	0
September 19, 2023	0.95	0.95	0.95	0.95	0.95	0
September 18, 2023	0.95	0.95	0.95	0.95	0.95	0
September 15, 2023	0.95	0.95	0.95	0.95	0.8	11,168
September 14, 2023	0.95	0.95	0.95	0.95	0.95	0
September 13, 2023	0.95	0.95	0.95	0.95	0.95	0
September 12, 2023	0.95	0.95	0.95	0.95	0.95	0
September 11, 2023	0.95	0.95	0.95	0.95	0.95	0
September 08, 2023	0.95	0.95	0.95	0.95	0.95	0
September 07, 2023	0.95	0.95	0.95	0.95	0.95	0
September 06, 2023	0.95	0.95	0.95	0.95	0.95	0
September 05, 2023	0.95	0.95	0.95	0.99	0.99	100
September 04, 2023	0.99	0.95	0.95	0.99	0.84	17,760
September 01, 2023	0.99	0.99	0.99	0.99	0.99	0
August 31, 2023	1	0.99	0.99	1	0.89	2,000
August 30, 2023	1	1	1	1	1	0
August 29, 2023	1.02	1.02	1.02	1.02	1.02	0
August 25, 2023	1.02	1.02	1.02	1.02	1	27,500
August 24, 2023	1.02	1.02	1.02	1.02	1.02	0
August 23, 2023	1.02	1.02	1.02	1.02	1.02	0
August 22, 2023	1.02	1.02	1.02	1	0.9	9,263
August 21, 2023	1.02	1.02	1.02	0.9	0.9	9,029
August 18, 2023	1.02	1.02	1.02	1.09	1.09	10,000
August 17, 2023	1.02	1.02	1.02	1.02	1.02	0
August 16, 2023	1.02	1.02	1.02	0.95	0.95	12,750
August 15, 2023	1.05	1.02	1.02	0.91	0.9	6,806
August 14, 2023	1.05	1.05	1.05	0.95	0.95	7,250
August 11, 2023	1.05	1.05	1.05	1.05	1.05	0
August 10, 2023	1.05	1.05	1.05	1.05	1.05	0
August 09, 2023	1.05	1.05	1.05	0.96	0.96	3,500
August 08, 2023	1.05	1.05	1.05	1.05	1.05	0

Inland ZDP Plc (INLZ.L) LSE