Instem (INS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Instem

Date Open High Low Close* Volume
20/11/2023 830.00p 830.00p 830.00p 830.00p 0
17/11/2023 830.00p 830.00p 829.00p 830.00p 3800
16/11/2023 827.50p 830.00p 827.50p 830.00p 5200
15/11/2023 827.50p 827.50p 827.31p 827.50p 150
14/11/2023 827.50p 828.38p 827.31p 827.50p 23700
13/11/2023 827.50p 827.50p 825.00p 827.50p 5043
10/11/2023 827.50p 828.00p 827.10p 827.50p 5095
09/11/2023 827.50p 830.00p 827.10p 827.50p 35478
08/11/2023 827.50p 830.00p 827.10p 827.50p 166621
07/11/2023 827.50p 830.00p 825.00p 830.00p 17643
06/11/2023 827.50p 830.00p 825.00p 830.00p 7109
03/11/2023 827.50p 828.00p 825.00p 827.50p 379763
02/11/2023 765.00p 827.50p 750.00p 827.50p 630307
01/11/2023 775.00p 775.00p 760.00p 760.00p 78341
31/10/2023 775.00p 775.00p 765.00p 765.00p 4481
30/10/2023 775.00p 775.00p 760.00p 765.00p 17475
27/10/2023 765.00p 765.00p 755.01p 760.00p 10330
26/10/2023 765.00p 765.00p 750.00p 760.00p 104121
25/10/2023 765.00p 765.00p 760.00p 760.00p 596
24/10/2023 765.00p 780.00p 759.00p 760.00p 163639
23/10/2023 760.00p 770.00p 750.00p 755.00p 172563
20/10/2023 737.50p 760.00p 725.00p 755.00p 348105
19/10/2023 737.50p 740.00p 729.00p 740.00p 3275
18/10/2023 740.00p 745.00p 730.00p 740.00p 63019
17/10/2023 740.00p 740.00p 739.00p 740.00p 2002
16/10/2023 732.50p 740.00p 732.50p 740.00p 3567
13/10/2023 810.00p 810.00p 730.00p 735.00p 57700
12/10/2023 817.50p 820.49p 815.00p 817.50p 103615
11/10/2023 820.00p 820.57p 815.10p 817.50p 150753
10/10/2023 825.00p 825.00p 815.00p 815.00p 23099
09/10/2023 825.00p 825.00p 820.00p 820.00p 61732
06/10/2023 825.00p 825.00p 820.00p 825.00p 106470
05/10/2023 825.00p 825.00p 820.10p 825.00p 6501
04/10/2023 830.00p 830.00p 820.00p 822.50p 322260
03/10/2023 830.00p 831.00p 825.22p 830.00p 342019
02/10/2023 832.50p 832.50p 820.00p 830.00p 327136
29/09/2023 832.50p 832.50p 825.50p 832.50p 150591
28/09/2023 830.00p 835.56p 820.00p 820.00p 594909
27/09/2023 825.00p 828.20p 820.00p 827.50p 69494
26/09/2023 825.00p 830.00p 820.00p 820.00p 485531
25/09/2023 825.00p 825.13p 825.00p 825.00p 5850
22/09/2023 825.00p 825.50p 820.00p 825.00p 109089
21/09/2023 825.00p 825.11p 825.00p 825.00p 99880
20/09/2023 825.00p 827.00p 820.00p 825.00p 52669
19/09/2023 825.00p 825.10p 825.00p 825.00p 186875
18/09/2023 825.00p 825.10p 825.00p 825.00p 1100
15/09/2023 825.00p 825.10p 825.00p 825.00p 205347
14/09/2023 825.00p 825.09p 825.00p 825.00p 74806
13/09/2023 825.00p 830.00p 820.00p 825.00p 33535
12/09/2023 825.00p 825.08p 825.00p 825.00p 111654
11/09/2023 825.00p 825.07p 825.00p 825.00p 316
08/09/2023 825.00p 825.07p 825.00p 825.00p 400
07/09/2023 825.00p 825.41p 825.00p 825.00p 390129
06/09/2023 825.00p 830.00p 825.00p 825.00p 50061
05/09/2023 825.00p 830.00p 825.00p 830.00p 3979
04/09/2023 825.00p 830.00p 820.00p 825.00p 64824
01/09/2023 825.00p 830.00p 820.00p 825.00p 19350
31/08/2023 825.00p 827.40p 825.00p 825.00p 328482
30/08/2023 822.50p 830.00p 820.00p 825.00p 2615744
29/08/2023 590.00p 595.00p 585.97p 590.00p 19249
25/08/2023 592.50p 605.00p 590.00p 590.00p 2590
24/08/2023 592.50p 593.50p 592.50p 592.50p 2778
23/08/2023 592.50p 593.95p 590.49p 592.50p 13803
22/08/2023 595.00p 599.00p 590.00p 592.50p 17591
21/08/2023 595.00p 598.00p 590.00p 595.00p 3652
18/08/2023 602.50p 610.00p 595.00p 610.00p 3036
17/08/2023 602.50p 602.50p 598.23p 602.50p 15831
16/08/2023 602.50p 608.75p 597.34p 602.50p 11589
15/08/2023 620.00p 622.50p 595.30p 600.00p 45997
14/08/2023 617.50p 620.00p 610.00p 620.00p 1589
11/08/2023 625.00p 627.95p 615.00p 615.00p 3716
10/08/2023 625.00p 625.00p 621.10p 625.00p 1895
09/08/2023 627.50p 630.00p 625.00p 625.00p 13121
08/08/2023 630.00p 634.00p 625.00p 625.00p 14796
07/08/2023 630.00p 635.00p 630.00p 630.00p 10930
04/08/2023 627.50p 630.00p 625.00p 630.00p 7065
03/08/2023 632.50p 632.50p 625.00p 630.00p 596
02/08/2023 632.50p 640.00p 627.55p 632.50p 39209
01/08/2023 612.50p 637.75p 610.00p 632.50p 631631
31/07/2023 612.50p 612.50p 605.00p 612.50p 945
28/07/2023 610.00p 618.50p 603.13p 612.50p 2710
27/07/2023 610.00p 615.00p 600.00p 610.00p 11737
26/07/2023 610.00p 614.00p 605.00p 610.00p 1760062
25/07/2023 610.00p 610.00p 605.00p 610.00p 1121
24/07/2023 610.00p 610.00p 600.00p 610.00p 2311
21/07/2023 612.50p 620.00p 607.35p 610.00p 902
20/07/2023 612.50p 615.00p 600.24p 612.50p 4787
19/07/2023 615.00p 617.00p 606.00p 612.50p 7512
18/07/2023 620.00p 620.00p 612.00p 615.00p 4212
17/07/2023 620.00p 625.00p 618.23p 620.00p 7951
14/07/2023 620.00p 625.00p 615.00p 620.00p 117510
13/07/2023 620.00p 623.00p 620.00p 620.00p 15057
12/07/2023 622.50p 624.00p 620.00p 620.00p 4451
11/07/2023 622.50p 628.00p 622.00p 622.50p 79983
10/07/2023 622.50p 630.00p 618.20p 622.50p 3193
07/07/2023 622.50p 622.85p 618.00p 622.50p 1977
06/07/2023 625.00p 625.00p 620.01p 622.50p 8561
05/07/2023 625.00p 629.00p 620.50p 625.00p 19087
04/07/2023 625.00p 640.00p 625.00p 625.00p 12530
03/07/2023 625.00p 625.25p 620.00p 625.00p 6024
30/06/2023 625.00p 625.00p 620.50p 625.00p 3441
29/06/2023 622.50p 625.00p 622.50p 625.00p 4370
28/06/2023 625.00p 626.00p 620.00p 625.00p 304549
27/06/2023 627.50p 630.00p 620.00p 625.00p 3590
26/06/2023 625.00p 630.00p 620.75p 627.50p 5390
23/06/2023 630.00p 631.00p 629.48p 630.00p 2264
22/06/2023 630.00p 630.00p 623.00p 630.00p 1004
21/06/2023 630.00p 630.00p 625.05p 630.00p 1226
20/06/2023 630.00p 630.00p 629.89p 630.00p 33032
19/06/2023 630.00p 630.00p 625.60p 630.00p 5040
16/06/2023 630.00p 650.00p 625.60p 630.00p 10485
15/06/2023 630.00p 630.95p 624.80p 630.00p 230459
14/06/2023 630.00p 638.00p 624.34p 630.00p 35037
13/06/2023 630.00p 630.00p 624.00p 630.00p 28612
12/06/2023 630.00p 630.00p 620.00p 630.00p 24394
09/06/2023 630.00p 630.00p 622.60p 630.00p 11900
08/06/2023 630.00p 640.00p 624.00p 625.00p 1568
07/06/2023 630.00p 630.00p 620.00p 630.00p 20235
06/06/2023 630.00p 630.00p 627.50p 630.00p 1498
05/06/2023 630.00p 635.00p 621.00p 630.00p 17784
02/06/2023 630.00p 640.00p 620.51p 630.00p 3567
01/06/2023 630.00p 630.00p 620.00p 630.00p 422946
31/05/2023 640.00p 680.00p 630.00p 630.00p 19908
30/05/2023 640.00p 650.00p 638.00p 640.00p 4162
26/05/2023 640.00p 655.00p 630.00p 640.00p 6982
25/05/2023 640.00p 641.89p 634.30p 640.00p 4145
24/05/2023 640.00p 645.00p 630.00p 640.00p 14699
23/05/2023 640.00p 645.00p 640.00p 640.00p 850
22/05/2023 645.00p 648.25p 640.00p 640.00p 96553
19/05/2023 625.00p 646.50p 620.00p 640.00p 38440
18/05/2023 620.00p 629.50p 620.00p 620.00p 86335
17/05/2023 620.00p 628.00p 615.20p 620.00p 4660
16/05/2023 620.00p 630.00p 620.00p 620.00p 487519
15/05/2023 640.00p 659.60p 610.00p 620.00p 28711
12/05/2023 640.00p 660.00p 638.00p 660.00p 10732
11/05/2023 640.00p 650.73p 640.00p 640.00p 17945
10/05/2023 627.50p 640.00p 627.50p 627.50p 1
09/05/2023 627.50p 627.50p 617.00p 627.50p 2428
05/05/2023 627.50p 635.00p 617.50p 627.50p 26123
04/05/2023 627.50p 630.00p 616.00p 627.50p 7355
03/05/2023 625.00p 635.00p 615.10p 627.50p 43822
02/05/2023 625.00p 629.00p 619.00p 625.00p 2480
28/04/2023 625.00p 629.00p 620.00p 625.00p 75009
27/04/2023 625.00p 634.00p 610.00p 625.00p 28972
26/04/2023 625.00p 625.00p 620.00p 625.00p 0
25/04/2023 627.50p 635.00p 625.00p 625.00p 1
24/04/2023 627.50p 640.00p 616.00p 627.50p 21433
21/04/2023 622.50p 629.85p 616.00p 627.50p 15563
20/04/2023 625.00p 630.00p 618.00p 622.50p 1974
19/04/2023 625.00p 625.00p 620.00p 625.00p 2855
18/04/2023 630.00p 635.00p 620.00p 635.00p 17975
17/04/2023 632.50p 636.40p 621.00p 630.00p 4070
14/04/2023 632.50p 635.97p 632.50p 632.50p 11405
13/04/2023 627.50p 634.70p 622.50p 632.50p 301590
12/04/2023 627.50p 631.00p 627.50p 627.50p 261
11/04/2023 627.50p 628.00p 622.51p 627.50p 3739
06/04/2023 627.50p 631.90p 615.00p 627.50p 1255
05/04/2023 627.50p 640.00p 620.50p 627.50p 14944
04/04/2023 627.50p 640.00p 615.00p 627.50p 33333
03/04/2023 627.50p 627.50p 615.63p 627.50p 2090
31/03/2023 627.50p 632.12p 616.25p 627.50p 1418
30/03/2023 630.00p 635.00p 620.00p 627.50p 5308
29/03/2023 630.00p 632.00p 620.00p 630.00p 4863
28/03/2023 635.00p 635.00p 600.00p 630.00p 6623
27/03/2023 635.00p 648.00p 620.00p 635.00p 21359
24/03/2023 640.00p 648.00p 620.00p 635.00p 2835
23/03/2023 635.00p 640.00p 630.00p 640.00p 1381
22/03/2023 640.00p 645.00p 620.00p 635.00p 10260
21/03/2023 640.00p 640.00p 620.00p 640.00p 143216
20/03/2023 640.00p 648.00p 622.10p 640.00p 11956
17/03/2023 640.00p 651.60p 620.00p 630.00p 13296
16/03/2023 640.00p 658.00p 640.00p 640.00p 990
15/03/2023 640.00p 655.00p 620.00p 640.00p 36414
14/03/2023 640.00p 653.00p 635.00p 635.00p 59480
13/03/2023 645.00p 660.00p 632.11p 640.00p 16714
10/03/2023 645.00p 655.00p 635.00p 645.00p 24106
09/03/2023 645.00p 655.00p 645.00p 645.00p 1138
08/03/2023 645.00p 660.00p 640.00p 645.00p 5099
07/03/2023 645.00p 660.00p 640.00p 645.00p 51597
06/03/2023 645.00p 660.00p 645.00p 645.00p 1707
03/03/2023 645.00p 650.00p 634.36p 645.00p 19020
02/03/2023 645.00p 648.00p 630.00p 645.00p 9390
01/03/2023 665.00p 665.00p 637.50p 645.00p 4332
28/02/2023 665.00p 665.00p 651.00p 665.00p 3049
27/02/2023 665.00p 665.00p 655.00p 665.00p 4817
24/02/2023 670.00p 670.00p 651.00p 665.00p 5268
23/02/2023 670.00p 686.00p 652.00p 670.00p 3532
22/02/2023 670.00p 670.00p 652.50p 670.00p 147350
21/02/2023 670.00p 670.00p 650.00p 650.00p 388
20/02/2023 670.00p 670.00p 663.33p 670.00p 0
17/02/2023 670.00p 680.00p 650.00p 670.00p 4880
16/02/2023 670.00p 670.00p 658.00p 670.00p 218
15/02/2023 670.00p 670.00p 660.00p 670.00p 640
14/02/2023 675.00p 687.90p 650.00p 652.50p 70984
13/02/2023 650.00p 675.00p 650.00p 675.00p 12808
10/02/2023 650.00p 660.00p 638.94p 650.00p 6831
09/02/2023 645.00p 665.00p 630.00p 650.00p 14603
08/02/2023 645.00p 656.40p 644.98p 645.00p 3452
07/02/2023 645.00p 659.00p 630.00p 645.00p 6339
06/02/2023 630.00p 660.00p 630.00p 645.00p 9971

*Close Price adjusted for both dividends and splits