Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/04/2015 190.50p 193.00p 190.50p 190.50p 255
08/04/2015 190.50p 193.00p 190.50p 190.50p 2584
07/04/2015 190.50p 193.00p 188.00p 190.50p 5080
02/04/2015 190.50p 190.50p 190.50p 190.50p 0
01/04/2015 190.50p 190.50p 189.18p 190.50p 3750
31/03/2015 190.50p 190.50p 190.50p 190.50p 0
30/03/2015 189.50p 193.00p 188.00p 190.50p 7204
27/03/2015 189.00p 189.00p 186.00p 187.50p 3655
26/03/2015 185.00p 189.00p 185.00p 189.00p 6200
25/03/2015 185.00p 185.00p 185.00p 185.00p 0
24/03/2015 185.00p 185.00p 185.00p 185.00p 0
23/03/2015 184.00p 185.00p 184.00p 185.00p 0
20/03/2015 184.00p 184.00p 184.00p 184.00p 0
19/03/2015 182.50p 185.00p 182.50p 184.00p 6770
18/03/2015 182.00p 182.00p 182.00p 182.00p 0
17/03/2015 179.00p 182.00p 179.00p 182.00p 2740
16/03/2015 180.50p 182.00p 180.50p 182.00p 2280
13/03/2015 180.50p 180.50p 180.20p 180.50p 2921
12/03/2015 180.50p 180.50p 180.50p 180.50p 0
11/03/2015 180.50p 180.50p 180.50p 180.50p 0
10/03/2015 180.50p 180.50p 180.50p 180.50p 0
09/03/2015 181.00p 181.00p 180.00p 180.50p 9040
06/03/2015 181.00p 181.00p 181.00p 181.00p 0
05/03/2015 181.00p 181.00p 181.00p 181.00p 0
04/03/2015 181.00p 181.00p 181.00p 181.00p 0
03/03/2015 181.00p 181.00p 180.40p 181.00p 167
02/03/2015 178.50p 181.00p 177.01p 181.00p 8482
27/02/2015 176.50p 178.50p 176.50p 178.50p 500
26/02/2015 176.50p 177.00p 176.50p 176.50p 1064
25/02/2015 176.00p 176.50p 176.00p 176.50p 0
24/02/2015 174.50p 176.00p 174.50p 176.00p 4080
23/02/2015 172.50p 174.50p 172.50p 174.50p 2500
20/02/2015 171.00p 172.50p 171.00p 172.50p 500
19/02/2015 171.00p 171.00p 169.50p 171.00p 0
18/02/2015 168.00p 169.50p 168.00p 169.50p 1907
17/02/2015 168.50p 170.00p 168.00p 168.00p 4788
16/02/2015 168.50p 170.00p 167.00p 168.50p 6580
13/02/2015 168.50p 169.50p 168.50p 168.50p 0
12/02/2015 163.50p 169.50p 163.50p 169.50p 500
11/02/2015 162.50p 163.50p 162.50p 163.50p 0
10/02/2015 162.50p 162.50p 162.50p 162.50p 0
09/02/2015 162.50p 165.00p 162.50p 162.50p 300
06/02/2015 157.00p 162.50p 157.00p 162.50p 2000
05/02/2015 155.50p 157.99p 155.50p 157.00p 4400
04/02/2015 155.50p 155.50p 155.00p 155.50p 5000
03/02/2015 155.50p 156.00p 155.50p 155.50p 1274
02/02/2015 155.50p 156.00p 155.00p 155.50p 6409
30/01/2015 155.50p 155.50p 155.50p 155.50p 0
29/01/2015 155.50p 155.50p 155.00p 155.50p 571
28/01/2015 155.50p 155.50p 155.50p 155.50p 0
27/01/2015 155.50p 155.50p 155.00p 155.50p 421
26/01/2015 155.50p 155.50p 155.50p 155.50p 0
23/01/2015 155.50p 155.50p 155.00p 155.50p 361
22/01/2015 155.50p 155.50p 155.50p 155.50p 0
21/01/2015 155.50p 155.50p 155.00p 155.50p 1248
20/01/2015 155.50p 155.50p 155.50p 155.50p 0
19/01/2015 155.50p 155.50p 155.50p 155.50p 0
16/01/2015 156.00p 156.00p 155.50p 155.50p 0
15/01/2015 156.00p 157.00p 156.00p 156.00p 318
14/01/2015 156.00p 156.99p 155.00p 156.00p 1921
13/01/2015 148.00p 156.60p 148.00p 156.00p 20178
12/01/2015 138.50p 148.00p 138.50p 148.00p 20500
09/01/2015 134.00p 134.00p 131.50p 134.00p 1500
08/01/2015 134.00p 134.00p 134.00p 134.00p 0
07/01/2015 134.00p 134.00p 134.00p 134.00p 0
06/01/2015 134.00p 134.00p 131.50p 134.00p 1143
05/01/2015 132.50p 135.00p 131.25p 134.00p 6808
02/01/2015 132.50p 132.50p 132.50p 132.50p 0
31/12/2014 132.50p 132.50p 132.50p 132.50p 0
30/12/2014 132.50p 134.50p 132.50p 132.50p 588
29/12/2014 132.50p 132.50p 132.50p 132.50p 0
24/12/2014 132.50p 132.50p 132.50p 132.50p 0
23/12/2014 130.50p 134.30p 128.00p 132.50p 2078
22/12/2014 130.50p 130.50p 130.50p 130.50p 0
19/12/2014 127.50p 130.50p 127.50p 130.50p 150000
18/12/2014 125.50p 127.50p 125.50p 127.50p 0
17/12/2014 124.00p 124.00p 124.00p 124.00p 0
16/12/2014 124.00p 124.00p 120.00p 124.00p 1132
15/12/2014 124.00p 124.00p 124.00p 124.00p 0
12/12/2014 124.00p 127.60p 120.00p 124.00p 5852
11/12/2014 124.00p 127.60p 124.00p 124.00p 7818
10/12/2014 124.00p 124.00p 124.00p 124.00p 0
09/12/2014 124.00p 124.00p 124.00p 124.00p 0
08/12/2014 124.00p 124.00p 124.00p 124.00p 0
05/12/2014 124.00p 127.60p 124.00p 124.00p 305
04/12/2014 124.00p 125.00p 124.00p 124.00p 1000
03/12/2014 124.00p 124.00p 120.00p 124.00p 805
02/12/2014 124.00p 124.00p 120.00p 124.00p 238
01/12/2014 124.00p 124.00p 124.00p 124.00p 0
28/11/2014 124.00p 127.56p 124.00p 124.00p 470
27/11/2014 123.50p 125.60p 123.50p 124.00p 4770
26/11/2014 123.50p 123.50p 123.50p 123.50p 0
25/11/2014 125.00p 125.00p 123.00p 123.50p 1926
24/11/2014 132.50p 132.50p 125.00p 125.00p 7389
21/11/2014 138.50p 138.50p 127.00p 132.50p 10405
20/11/2014 140.00p 140.00p 138.00p 138.50p 5537
19/11/2014 139.50p 140.00p 137.00p 140.00p 1000
18/11/2014 139.50p 139.50p 139.50p 139.50p 0
17/11/2014 142.50p 142.50p 138.00p 139.50p 3000
14/11/2014 140.00p 142.50p 140.00p 142.50p 1236
13/11/2014 142.50p 142.50p 142.50p 142.50p 0
12/11/2014 142.50p 142.50p 142.50p 142.50p 0
11/11/2014 142.50p 142.50p 142.50p 142.50p 0
10/11/2014 142.50p 142.50p 141.10p 142.50p 6800
07/11/2014 141.00p 141.00p 139.00p 141.00p 7109
06/11/2014 141.00p 141.00p 139.32p 141.00p 1068
05/11/2014 141.00p 143.70p 141.00p 141.00p 500
04/11/2014 141.00p 141.00p 141.00p 141.00p 0
03/11/2014 141.00p 141.00p 139.32p 141.00p 870
31/10/2014 141.00p 141.00p 141.00p 141.00p 0
30/10/2014 141.00p 141.00p 139.00p 141.00p 11025
29/10/2014 141.00p 141.00p 141.00p 141.00p 0
28/10/2014 141.00p 141.00p 138.00p 141.00p 904
27/10/2014 141.00p 141.00p 141.00p 141.00p 0
24/10/2014 141.00p 141.00p 141.00p 141.00p 0
23/10/2014 139.00p 141.00p 139.00p 141.00p 1000
22/10/2014 139.00p 139.00p 139.00p 139.00p 0
21/10/2014 139.00p 139.00p 138.00p 139.00p 1050
20/10/2014 139.00p 139.00p 139.00p 139.00p 0
17/10/2014 139.00p 139.00p 139.00p 139.00p 0
16/10/2014 139.00p 139.00p 138.20p 139.00p 615
15/10/2014 139.00p 139.00p 138.20p 139.00p 600
14/10/2014 139.00p 139.00p 139.00p 139.00p 471
13/10/2014 139.00p 139.00p 139.00p 139.00p 429
10/10/2014 139.00p 139.00p 139.00p 139.00p 0
09/10/2014 140.50p 142.00p 138.00p 139.00p 3106
08/10/2014 140.00p 140.00p 138.00p 140.00p 1200
07/10/2014 140.00p 140.00p 140.00p 140.00p 0
06/10/2014 140.00p 141.80p 138.00p 140.00p 2240
03/10/2014 140.00p 141.80p 140.00p 140.00p 2500
02/10/2014 140.00p 140.00p 140.00p 140.00p 0
01/10/2014 140.00p 140.00p 140.00p 140.00p 0
30/09/2014 140.00p 140.00p 140.00p 140.00p 0
29/09/2014 140.00p 140.00p 140.00p 140.00p 0
26/09/2014 140.00p 140.00p 140.00p 140.00p 0
25/09/2014 140.00p 141.80p 138.00p 140.00p 23752
24/09/2014 136.50p 139.00p 129.00p 139.00p 58739
23/09/2014 162.50p 162.50p 162.50p 162.50p 0
22/09/2014 162.50p 165.00p 162.50p 162.50p 1600
19/09/2014 162.50p 165.00p 162.50p 162.50p 159
18/09/2014 162.50p 162.50p 160.00p 162.50p 1620
17/09/2014 162.50p 162.50p 162.50p 162.50p 0
16/09/2014 162.50p 162.50p 160.00p 162.50p 1493
15/09/2014 162.50p 162.50p 162.50p 162.50p 0
12/09/2014 162.50p 162.50p 162.50p 162.50p 0
11/09/2014 162.50p 163.50p 162.50p 162.50p 74
10/09/2014 162.50p 162.50p 162.50p 162.50p 0
09/09/2014 162.50p 162.50p 160.00p 162.50p 718
08/09/2014 162.50p 162.50p 162.50p 162.50p 0
05/09/2014 162.50p 165.00p 162.50p 162.50p 2418
04/09/2014 162.50p 162.50p 160.00p 162.50p 687
03/09/2014 162.50p 162.50p 162.50p 162.50p 0
02/09/2014 162.50p 162.50p 162.50p 162.50p 0
01/09/2014 162.50p 163.50p 162.50p 162.50p 500
29/08/2014 162.50p 163.50p 161.00p 162.50p 33907
28/08/2014 162.50p 162.50p 162.50p 162.50p 0
27/08/2014 162.50p 163.50p 160.00p 162.50p 660
26/08/2014 163.50p 163.50p 162.00p 162.50p 872
22/08/2014 167.00p 167.00p 162.00p 163.50p 4386
21/08/2014 168.00p 168.00p 164.00p 167.00p 860
20/08/2014 168.50p 168.50p 165.00p 168.50p 860
19/08/2014 169.00p 169.00p 165.00p 168.50p 4096
18/08/2014 169.00p 169.00p 169.00p 169.00p 0
15/08/2014 169.00p 169.00p 169.00p 169.00p 0
14/08/2014 169.00p 169.00p 169.00p 169.00p 0
13/08/2014 169.00p 169.00p 169.00p 169.00p 0
12/08/2014 169.00p 170.00p 165.00p 169.00p 1158
11/08/2014 169.00p 169.00p 169.00p 169.00p 0
08/08/2014 169.00p 169.00p 169.00p 169.00p 0
07/08/2014 170.00p 170.00p 165.00p 169.00p 1883
06/08/2014 170.00p 172.67p 170.00p 170.00p 0
05/08/2014 170.00p 172.67p 170.00p 170.00p 250
04/08/2014 170.00p 172.70p 167.00p 170.00p 2180
01/08/2014 170.00p 172.67p 170.00p 170.00p 70
31/07/2014 171.50p 172.00p 171.50p 171.50p 0
30/07/2014 171.50p 172.00p 171.50p 171.50p 0
29/07/2014 171.50p 172.00p 171.50p 171.50p 7
28/07/2014 171.50p 172.50p 171.50p 171.50p 0
25/07/2014 172.50p 172.50p 171.50p 171.50p 525
24/07/2014 178.50p 178.50p 172.20p 172.50p 500
23/07/2014 178.50p 183.50p 175.00p 178.50p 0
22/07/2014 178.50p 183.50p 175.00p 178.50p 0
21/07/2014 183.50p 183.50p 175.00p 178.50p 6713
18/07/2014 183.00p 186.00p 180.00p 183.50p 8200
17/07/2014 183.00p 185.70p 183.00p 183.00p 807
16/07/2014 183.00p 185.40p 183.00p 183.00p 539
15/07/2014 180.00p 180.00p 178.00p 180.00p 1781
14/07/2014 180.00p 181.80p 180.00p 180.00p 0
11/07/2014 180.00p 181.80p 180.00p 180.00p 2000
10/07/2014 180.00p 181.60p 180.00p 180.00p 1000
09/07/2014 180.00p 180.00p 178.00p 180.00p 0
08/07/2014 180.00p 180.00p 178.00p 180.00p 0
07/07/2014 180.00p 180.00p 178.00p 180.00p 0
04/07/2014 180.00p 180.00p 178.00p 180.00p 1556
03/07/2014 180.00p 181.58p 180.00p 180.00p 240
02/07/2014 180.00p 180.00p 179.00p 180.00p 3110
01/07/2014 180.00p 180.00p 178.00p 180.00p 1142
30/06/2014 180.00p 181.80p 178.02p 180.00p 0
27/06/2014 180.00p 181.80p 178.02p 180.00p 1606
26/06/2014 180.50p 180.50p 178.00p 180.00p 14

*Close Price adjusted for both dividends and splits