Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2014 180.50p 180.50p 178.00p 180.50p 13999
24/06/2014 180.50p 180.50p 178.02p 180.50p 935
23/06/2014 180.50p 182.75p 180.50p 180.50p 0
20/06/2014 180.50p 182.75p 180.50p 180.50p 7
19/06/2014 180.50p 182.25p 180.50p 180.50p 1904
18/06/2014 181.50p 181.50p 178.00p 180.50p 1193
17/06/2014 181.50p 182.90p 181.50p 181.50p 0
16/06/2014 181.50p 182.90p 181.50p 181.50p 1088
13/06/2014 181.50p 181.50p 178.00p 181.50p 0
12/06/2014 181.50p 181.50p 178.00p 181.50p 848
11/06/2014 182.50p 184.00p 178.00p 181.50p 3300
10/06/2014 182.50p 182.50p 180.00p 182.50p 0
09/06/2014 182.50p 182.50p 180.00p 182.50p 323
06/06/2014 182.50p 184.75p 182.50p 182.50p 100
05/06/2014 182.50p 184.75p 182.50p 182.50p 0
04/06/2014 182.50p 184.75p 182.50p 182.50p 3265
03/06/2014 182.50p 184.75p 180.00p 182.50p 1114
02/06/2014 182.50p 182.90p 181.50p 182.50p 0
30/05/2014 182.50p 182.90p 181.50p 182.50p 0
29/05/2014 182.50p 182.90p 181.50p 182.50p 0
28/05/2014 181.50p 182.90p 181.50p 182.50p 1087
27/05/2014 181.50p 182.87p 181.50p 181.50p 0
23/05/2014 181.50p 182.87p 181.50p 181.50p 0
22/05/2014 181.50p 182.87p 181.50p 181.50p 0
21/05/2014 181.50p 182.87p 181.50p 181.50p 67
20/05/2014 181.50p 181.50p 178.00p 181.50p 3265
19/05/2014 181.50p 181.50p 178.00p 181.50p 0
16/05/2014 181.50p 181.50p 178.00p 181.50p 5500
15/05/2014 181.50p 181.50p 178.00p 181.50p 705
14/05/2014 181.50p 181.50p 178.00p 181.50p 0
13/05/2014 181.50p 181.50p 178.00p 181.50p 741
12/05/2014 181.50p 181.50p 178.00p 181.50p 17649
09/05/2014 181.50p 181.50p 178.00p 181.50p 5500
08/05/2014 181.50p 185.00p 178.00p 181.50p 0
07/05/2014 181.50p 185.00p 178.00p 181.50p 0
06/05/2014 181.50p 185.00p 178.00p 181.50p 3792
02/05/2014 179.00p 181.50p 179.00p 181.50p 550
01/05/2014 179.00p 179.00p 175.00p 179.00p 0
30/04/2014 176.50p 177.00p 175.00p 176.50p 0
29/04/2014 177.00p 177.00p 175.00p 176.50p 1680
28/04/2014 177.00p 179.00p 176.00p 177.00p 0
25/04/2014 177.00p 179.00p 176.00p 177.00p 0
24/04/2014 176.00p 179.00p 176.00p 177.00p 5500
23/04/2014 181.00p 181.00p 173.00p 176.00p 5428
22/04/2014 185.00p 185.00p 173.00p 181.00p 11853
17/04/2014 185.00p 196.00p 184.00p 185.00p 0
16/04/2014 185.00p 196.00p 184.00p 185.00p 0
15/04/2014 192.50p 196.00p 184.00p 185.00p 3904
14/04/2014 196.00p 196.00p 192.00p 196.00p 1364
11/04/2014 196.00p 200.00p 196.00p 196.00p 0
10/04/2014 196.00p 200.00p 196.00p 196.00p 0
09/04/2014 196.00p 200.00p 196.00p 196.00p 300
08/04/2014 196.00p 200.00p 196.00p 196.00p 2500
07/04/2014 196.50p 196.50p 193.00p 196.00p 3273
04/04/2014 196.50p 200.00p 196.00p 196.50p 0
03/04/2014 196.00p 200.00p 196.00p 196.50p 1119
02/04/2014 197.50p 197.50p 192.00p 196.00p 12664
01/04/2014 196.00p 200.00p 195.00p 197.50p 4437
31/03/2014 196.00p 200.00p 192.00p 196.00p 3292
28/03/2014 185.00p 198.00p 185.00p 196.50p 8753
27/03/2014 184.00p 185.00p 171.00p 185.00p 0
26/03/2014 177.00p 184.00p 171.00p 184.00p 4312
25/03/2014 171.00p 175.00p 169.40p 171.00p 1353
24/03/2014 171.00p 171.00p 167.00p 171.00p 320
21/03/2014 171.00p 175.00p 171.00p 171.00p 1628
20/03/2014 174.00p 174.00p 171.00p 171.00p 6992
19/03/2014 174.00p 175.00p 173.00p 174.00p 0
18/03/2014 174.00p 175.00p 173.00p 174.00p 0
17/03/2014 174.00p 174.00p 173.00p 174.00p 0
14/03/2014 174.00p 174.00p 173.00p 174.00p 4750
13/03/2014 174.00p 174.00p 173.00p 174.00p 0
12/03/2014 174.00p 174.00p 173.00p 174.00p 0
11/03/2014 174.00p 174.00p 173.00p 174.00p 826
10/03/2014 174.00p 174.00p 173.00p 174.00p 760
07/03/2014 174.00p 174.00p 173.80p 174.00p 3389
06/03/2014 174.00p 174.00p 173.80p 174.00p 526
05/03/2014 174.00p 174.00p 173.80p 174.00p 1137
04/03/2014 174.00p 175.00p 173.00p 174.00p 0
03/03/2014 175.00p 175.00p 173.00p 174.00p 27976
28/02/2014 176.50p 176.50p 173.00p 175.00p 277
27/02/2014 176.50p 178.25p 173.00p 176.50p 49220
26/02/2014 176.50p 176.50p 173.00p 176.50p 16390
25/02/2014 176.50p 176.50p 173.00p 176.50p 478
24/02/2014 177.00p 177.00p 172.50p 176.50p 15580
21/02/2014 169.00p 177.00p 167.00p 177.00p 7885
20/02/2014 171.50p 171.50p 168.00p 169.00p 279600
19/02/2014 170.50p 170.50p 168.00p 169.00p 1718
18/02/2014 170.50p 170.50p 168.00p 170.50p 1066
17/02/2014 170.50p 170.50p 168.00p 170.50p 0
14/02/2014 169.00p 170.50p 168.00p 170.50p 10264
13/02/2014 169.00p 172.00p 169.00p 169.00p 0
12/02/2014 169.00p 172.00p 169.00p 169.00p 0
11/02/2014 169.00p 172.00p 169.00p 169.00p 5700
10/02/2014 172.00p 172.00p 167.00p 169.00p 1854
07/02/2014 172.00p 172.00p 169.00p 172.00p 0
06/02/2014 172.00p 172.00p 169.00p 172.00p 0
05/02/2014 172.00p 172.00p 169.00p 172.00p 1515
04/02/2014 171.00p 172.00p 167.00p 172.00p 0
03/02/2014 171.00p 171.00p 167.00p 171.00p 3840
31/01/2014 171.00p 172.00p 169.00p 171.00p 1170
30/01/2014 172.50p 172.50p 170.00p 171.00p 7481
29/01/2014 172.00p 175.50p 170.00p 172.50p 0
28/01/2014 175.50p 175.50p 170.00p 172.00p 8555
27/01/2014 179.00p 179.00p 175.00p 175.50p 5600
24/01/2014 177.50p 179.00p 177.50p 179.00p 9231
23/01/2014 178.50p 178.50p 177.50p 177.50p 271
22/01/2014 179.00p 179.00p 178.20p 178.50p 183
21/01/2014 179.00p 183.00p 178.20p 179.00p 1330
20/01/2014 179.50p 179.50p 175.00p 179.00p 790
17/01/2014 180.50p 183.00p 179.50p 179.50p 17295
16/01/2014 179.00p 182.00p 179.00p 180.50p 6851
15/01/2014 177.50p 181.00p 177.50p 179.00p 1600
14/01/2014 177.50p 184.00p 177.50p 177.50p 9202
13/01/2014 168.00p 179.00p 168.00p 179.00p 10731
10/01/2014 155.50p 169.00p 153.00p 168.00p 150068
09/01/2014 156.50p 160.00p 155.50p 155.50p 5242
08/01/2014 139.50p 162.00p 139.50p 156.50p 31673
07/01/2014 151.50p 153.00p 151.00p 153.00p 3000
06/01/2014 156.00p 156.00p 150.00p 151.50p 20234
03/01/2014 157.50p 157.50p 155.00p 156.00p 1200
02/01/2014 157.50p 158.25p 155.00p 157.50p 0
31/12/2013 157.50p 158.25p 155.00p 157.50p 1631
30/12/2013 159.00p 159.00p 157.50p 157.50p 1821
27/12/2013 159.00p 159.30p 159.00p 159.00p 0
24/12/2013 159.00p 159.30p 159.00p 159.00p 0
23/12/2013 159.00p 159.30p 159.00p 159.00p 0
20/12/2013 159.00p 159.30p 159.00p 159.00p 627
19/12/2013 159.00p 161.50p 159.00p 159.00p 0
18/12/2013 159.00p 161.50p 159.00p 159.00p 0
17/12/2013 159.00p 161.50p 159.00p 159.00p 0
16/12/2013 159.00p 161.50p 159.00p 159.00p 0
13/12/2013 159.00p 161.50p 159.00p 159.00p 2000
12/12/2013 162.50p 162.50p 160.00p 161.50p 1000
11/12/2013 162.50p 163.00p 162.50p 162.50p 1000
10/12/2013 162.50p 162.50p 160.00p 162.50p 2000
09/12/2013 163.50p 166.00p 160.00p 162.50p 11954
06/12/2013 163.50p 163.50p 160.00p 163.50p 2030
05/12/2013 163.50p 165.00p 163.50p 163.50p 0
04/12/2013 163.50p 165.00p 163.50p 163.50p 0
03/12/2013 163.50p 165.00p 163.50p 163.50p 176500
02/12/2013 163.50p 165.00p 163.50p 163.50p 300
29/11/2013 163.50p 165.00p 163.50p 163.50p 2713
28/11/2013 163.50p 166.00p 163.50p 163.50p 2300
27/11/2013 163.50p 165.00p 163.50p 163.50p 0
26/11/2013 163.50p 165.00p 163.50p 163.50p 2412
25/11/2013 163.50p 165.00p 163.50p 163.50p 2094
22/11/2013 163.50p 163.50p 161.05p 163.50p 4500
21/11/2013 161.50p 164.30p 161.50p 161.50p 0
20/11/2013 161.50p 164.30p 161.50p 161.50p 1521
19/11/2013 161.50p 163.50p 159.70p 161.50p 0
18/11/2013 163.50p 163.50p 159.70p 161.50p 451390
15/11/2013 163.50p 164.70p 163.50p 163.50p 607
14/11/2013 163.50p 165.00p 163.20p 163.50p 0
13/11/2013 163.50p 165.00p 163.20p 163.50p 0
12/11/2013 163.50p 165.00p 163.20p 163.50p 9692
11/11/2013 163.50p 163.80p 163.50p 163.50p 0
08/11/2013 163.50p 163.80p 163.50p 163.50p 600
07/11/2013 166.00p 166.00p 163.00p 163.50p 3000
06/11/2013 166.00p 166.50p 163.30p 166.00p 0
05/11/2013 166.00p 166.50p 163.30p 166.00p 1585
04/11/2013 166.50p 170.00p 166.50p 166.50p 181
01/11/2013 166.50p 166.50p 163.35p 166.50p 1273
31/10/2013 168.50p 168.50p 166.50p 166.50p 2600
30/10/2013 168.50p 170.00p 168.50p 168.50p 628
29/10/2013 168.50p 170.00p 168.50p 168.50p 2690
28/10/2013 168.50p 170.00p 167.15p 168.50p 4052
25/10/2013 168.50p 170.00p 167.00p 168.50p 0
24/10/2013 168.50p 170.00p 167.00p 168.50p 1331
23/10/2013 168.50p 170.00p 168.50p 168.50p 0
22/10/2013 168.50p 170.00p 168.50p 168.50p 0
21/10/2013 168.50p 170.00p 168.50p 168.50p 1100
18/10/2013 168.50p 168.50p 167.00p 168.50p 0
17/10/2013 168.50p 168.50p 167.00p 168.50p 17289
16/10/2013 168.50p 170.00p 167.15p 168.50p 4285
15/10/2013 169.50p 172.00p 167.00p 168.50p 3941
14/10/2013 169.50p 172.00p 169.50p 169.50p 0
11/10/2013 169.50p 172.00p 169.50p 169.50p 0
10/10/2013 169.50p 172.00p 169.50p 169.50p 575
09/10/2013 169.50p 169.50p 167.00p 169.50p 2690
08/10/2013 169.50p 172.00p 167.00p 169.50p 0
07/10/2013 169.50p 172.00p 167.00p 169.50p 4581
04/10/2013 169.50p 172.00p 169.50p 169.50p 2887
03/10/2013 169.50p 172.00p 167.00p 169.50p 5095
02/10/2013 169.50p 172.00p 169.50p 169.50p 224
01/10/2013 169.50p 169.50p 167.25p 169.50p 1000
30/09/2013 169.50p 172.00p 169.50p 169.50p 4000
27/09/2013 168.50p 172.00p 168.50p 169.50p 6555
26/09/2013 164.50p 170.00p 164.50p 168.50p 9710
25/09/2013 157.50p 165.00p 157.50p 164.50p 10000
24/09/2013 154.50p 155.50p 152.00p 154.50p 7588
23/09/2013 154.50p 154.50p 153.00p 154.50p 1690
20/09/2013 154.50p 156.50p 154.50p 154.50p 1263
19/09/2013 154.50p 156.50p 152.25p 154.50p 0
18/09/2013 156.50p 156.50p 152.25p 154.50p 3303
17/09/2013 156.50p 158.50p 153.00p 156.50p 0
16/09/2013 158.00p 158.50p 153.00p 156.50p 6630
13/09/2013 158.00p 158.00p 156.25p 158.00p 0
12/09/2013 158.00p 158.00p 156.25p 158.00p 1000
11/09/2013 158.00p 158.00p 157.80p 158.00p 963
10/09/2013 158.00p 158.00p 157.80p 158.00p 0

*Close Price adjusted for both dividends and splits