Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2013 158.00p 158.00p 157.80p 158.00p 1885
06/09/2013 158.00p 158.00p 156.25p 158.00p 7358
05/09/2013 158.00p 158.00p 156.25p 158.00p 0
04/09/2013 158.00p 158.00p 156.25p 158.00p 0
03/09/2013 158.00p 158.00p 156.25p 158.00p 1071
02/09/2013 158.00p 158.00p 157.80p 158.00p 873
30/08/2013 158.00p 158.00p 156.04p 158.00p 1004
29/08/2013 158.00p 158.00p 156.00p 158.00p 0
28/08/2013 158.00p 158.00p 156.00p 158.00p 287
27/08/2013 158.00p 160.00p 156.00p 158.00p 0
23/08/2013 158.00p 160.00p 156.00p 158.00p 0
22/08/2013 158.00p 160.00p 156.00p 158.00p 14000
21/08/2013 159.00p 159.00p 156.04p 158.00p 3500
20/08/2013 160.00p 160.00p 158.00p 159.00p 3388
19/08/2013 160.00p 160.00p 159.70p 160.00p 0
16/08/2013 160.00p 160.00p 159.70p 160.00p 0
15/08/2013 160.00p 160.00p 159.70p 160.00p 3000
14/08/2013 160.00p 160.00p 159.70p 160.00p 0
13/08/2013 160.00p 160.00p 159.70p 160.00p 2748
12/08/2013 160.00p 160.00p 159.70p 160.00p 90
09/08/2013 160.00p 160.00p 159.70p 160.00p 61
08/08/2013 160.00p 160.00p 159.70p 160.00p 5
07/08/2013 160.00p 160.00p 158.00p 160.00p 2190
06/08/2013 160.00p 160.00p 158.00p 160.00p 0
05/08/2013 160.00p 160.00p 158.00p 160.00p 1309
02/08/2013 160.00p 160.00p 160.00p 160.00p 4300
01/08/2013 160.00p 160.00p 158.00p 160.00p 7819
31/07/2013 160.00p 161.00p 158.00p 160.00p 0
30/07/2013 161.00p 161.00p 158.00p 160.00p 1900
29/07/2013 161.00p 161.00p 157.00p 161.00p 0
26/07/2013 160.50p 161.00p 157.00p 161.00p 1000
25/07/2013 163.00p 163.00p 157.00p 160.50p 6490
24/07/2013 163.00p 163.00p 160.00p 163.00p 1353
23/07/2013 165.50p 165.50p 160.50p 163.00p 5541
22/07/2013 165.50p 165.50p 165.00p 165.50p 400
19/07/2013 165.50p 165.50p 165.00p 165.50p 6200
18/07/2013 165.50p 165.50p 165.00p 165.50p 606
17/07/2013 165.50p 165.50p 164.90p 165.50p 0
16/07/2013 165.50p 165.50p 164.90p 165.50p 1000
15/07/2013 156.00p 170.00p 156.00p 165.50p 11807
12/07/2013 148.00p 156.00p 148.00p 156.00p 9871
11/07/2013 143.00p 149.00p 143.00p 148.00p 2142
10/07/2013 137.50p 145.94p 137.50p 143.00p 2461
09/07/2013 137.50p 140.00p 136.00p 137.50p 2730
08/07/2013 135.50p 137.50p 135.00p 137.50p 1707
05/07/2013 133.00p 136.00p 130.30p 135.50p 5985
04/07/2013 133.00p 135.69p 133.00p 133.00p 100
03/07/2013 132.50p 135.70p 132.50p 133.00p 2361
02/07/2013 127.50p 135.70p 122.00p 132.50p 6932
01/07/2013 122.00p 122.00p 119.30p 122.00p 900
28/06/2013 122.00p 122.00p 119.00p 122.00p 0
27/06/2013 122.00p 122.00p 119.00p 122.00p 20159
26/06/2013 122.00p 122.00p 122.00p 122.00p 2000
25/06/2013 122.00p 123.00p 122.00p 122.00p 40000
24/06/2013 122.00p 122.00p 119.30p 122.00p 238
21/06/2013 122.00p 123.00p 122.00p 122.00p 400
20/06/2013 122.00p 123.00p 119.30p 122.00p 3096
19/06/2013 122.00p 122.00p 119.30p 122.00p 0
18/06/2013 122.00p 122.00p 119.30p 122.00p 741
17/06/2013 122.50p 125.00p 121.00p 122.00p 4841
14/06/2013 120.00p 123.00p 120.00p 122.50p 3000
13/06/2013 119.50p 122.40p 115.00p 120.00p 23438
12/06/2013 120.00p 120.00p 117.00p 119.50p 2150
11/06/2013 120.00p 120.00p 117.00p 120.00p 18
10/06/2013 120.00p 120.00p 117.00p 120.00p 0
07/06/2013 120.00p 120.00p 117.00p 120.00p 293825
06/06/2013 120.00p 120.00p 117.00p 120.00p 9190
05/06/2013 120.00p 120.00p 117.00p 120.00p 0
04/06/2013 120.00p 120.00p 117.00p 120.00p 3311
03/06/2013 117.50p 121.44p 117.50p 120.00p 11308
31/05/2013 117.50p 119.75p 116.00p 117.50p 0
30/05/2013 117.50p 119.75p 116.00p 117.50p 0
29/05/2013 117.50p 119.75p 116.00p 117.50p 20589
28/05/2013 116.00p 119.50p 112.00p 116.00p 0
24/05/2013 116.00p 119.50p 112.00p 116.00p 2443
23/05/2013 116.00p 120.00p 112.00p 116.00p 0
22/05/2013 116.00p 120.00p 112.00p 116.00p 3789
21/05/2013 116.00p 119.60p 116.00p 116.00p 4407
20/05/2013 116.00p 119.60p 116.00p 116.00p 0
17/05/2013 116.00p 119.60p 116.00p 116.00p 200
16/05/2013 115.00p 118.00p 112.00p 116.00p 160328
15/05/2013 115.00p 115.00p 108.00p 115.00p 0
14/05/2013 108.00p 115.00p 108.00p 115.00p 4500
13/05/2013 107.50p 110.40p 107.50p 108.00p 3230
10/05/2013 107.50p 107.50p 105.00p 107.50p 19700
09/05/2013 107.50p 107.50p 105.00p 107.50p 250
08/05/2013 107.50p 107.50p 105.00p 107.50p 0
07/05/2013 107.50p 107.50p 105.00p 107.50p 423
03/05/2013 107.50p 107.50p 105.00p 107.50p 434
02/05/2013 107.50p 107.50p 105.00p 107.50p 0
01/05/2013 107.50p 107.50p 105.00p 107.50p 5069
30/04/2013 107.50p 109.00p 105.00p 107.50p 0
29/04/2013 107.50p 109.00p 105.00p 107.50p 4996
26/04/2013 107.50p 109.00p 107.50p 107.50p 0
25/04/2013 107.50p 109.00p 107.50p 107.50p 244
24/04/2013 107.50p 109.75p 105.00p 107.50p 0
23/04/2013 107.50p 109.75p 105.00p 107.50p 3998
22/04/2013 107.50p 107.50p 105.00p 107.50p 205000
19/04/2013 107.50p 109.00p 105.25p 107.50p 2038
18/04/2013 104.00p 109.20p 103.56p 107.50p 12349
17/04/2013 101.50p 102.50p 98.00p 101.50p 0
16/04/2013 102.50p 102.50p 98.00p 101.50p 4681
15/04/2013 102.50p 103.00p 98.00p 102.50p 0
12/04/2013 102.50p 103.00p 98.00p 102.50p 0
11/04/2013 103.00p 103.00p 98.00p 102.50p 4310
10/04/2013 103.00p 104.00p 100.00p 103.00p 400
09/04/2013 104.00p 108.00p 102.00p 104.00p 209158
08/04/2013 110.13p 111.00p 102.00p 104.00p 6590
05/04/2013 112.50p 113.50p 110.00p 111.00p 2370
04/04/2013 116.00p 116.00p 110.00p 113.50p 5020
03/04/2013 116.00p 117.60p 116.00p 116.00p 0
02/04/2013 117.50p 117.60p 116.00p 116.00p 11237
28/03/2013 117.50p 117.50p 115.00p 117.50p 1350
27/03/2013 124.00p 124.00p 115.00p 117.50p 21656
26/03/2013 122.50p 122.50p 121.00p 122.50p 3000
25/03/2013 122.50p 122.50p 120.00p 122.50p 0
22/03/2013 122.50p 122.50p 120.00p 122.50p 4749
21/03/2013 122.50p 122.50p 120.00p 122.50p 2152
20/03/2013 122.50p 125.00p 119.00p 122.50p 0
19/03/2013 122.50p 125.00p 119.00p 122.50p 0
18/03/2013 125.00p 125.00p 119.00p 122.50p 6083
15/03/2013 125.00p 127.00p 125.00p 125.00p 4306
14/03/2013 125.00p 127.50p 120.00p 125.00p 0
13/03/2013 126.00p 127.50p 120.00p 125.00p 5103
12/03/2013 126.00p 127.50p 122.84p 126.00p 0
11/03/2013 125.00p 127.50p 122.84p 126.00p 3365
08/03/2013 125.00p 127.50p 121.00p 125.00p 950
07/03/2013 126.50p 127.50p 121.00p 125.00p 3969
06/03/2013 126.00p 127.00p 123.60p 126.50p 7197
05/03/2013 126.50p 128.00p 123.00p 126.00p 5941
04/03/2013 126.00p 129.65p 124.00p 126.50p 11236
01/03/2013 126.50p 128.00p 123.00p 126.00p 11445
28/02/2013 107.50p 144.00p 97.50p 126.50p 87153
27/02/2013 97.50p 101.00p 95.90p 97.50p 0
26/02/2013 97.50p 101.00p 95.90p 97.50p 0
25/02/2013 98.00p 101.00p 95.90p 97.50p 3290
22/02/2013 98.50p 100.10p 95.90p 98.00p 3035
21/02/2013 98.00p 98.00p 95.00p 98.00p 0
20/02/2013 95.50p 98.00p 95.00p 98.00p 7645
19/02/2013 95.50p 96.55p 95.50p 95.50p 166
18/02/2013 95.50p 96.00p 95.50p 95.50p 0
15/02/2013 96.00p 96.00p 95.50p 95.50p 2000
14/02/2013 96.00p 96.70p 96.00p 96.00p 500
13/02/2013 94.00p 99.00p 93.30p 96.00p 9378
12/02/2013 94.00p 94.00p 93.31p 94.00p 2480
11/02/2013 94.00p 94.70p 93.50p 94.00p 2040
08/02/2013 94.00p 95.00p 94.00p 94.00p 5300
07/02/2013 94.00p 94.60p 93.30p 94.00p 2100
06/02/2013 94.00p 94.60p 93.30p 94.00p 11422
05/02/2013 94.00p 94.60p 94.00p 94.00p 2156
04/02/2013 95.00p 96.40p 92.50p 94.00p 7971
01/02/2013 92.50p 95.00p 92.00p 92.50p 0
31/01/2013 92.50p 95.00p 92.00p 92.50p 36257
30/01/2013 92.50p 92.50p 90.00p 92.50p 1460
29/01/2013 92.50p 92.50p 91.00p 92.50p 0
28/01/2013 92.50p 92.50p 91.00p 92.50p 3760
25/01/2013 92.00p 94.00p 88.00p 91.00p 913229
24/01/2013 91.00p 92.00p 90.00p 92.00p 1000
23/01/2013 91.00p 92.90p 89.00p 91.00p 0
22/01/2013 91.00p 92.90p 89.00p 91.00p 0
21/01/2013 91.00p 92.90p 89.00p 91.00p 0
18/01/2013 90.00p 92.90p 89.00p 91.00p 70014
17/01/2013 90.00p 92.00p 88.60p 90.00p 20900
16/01/2013 90.00p 90.90p 88.20p 90.00p 4264
15/01/2013 90.00p 91.00p 88.20p 90.00p 0
14/01/2013 90.00p 91.00p 88.20p 90.00p 10700
11/01/2013 89.50p 90.00p 87.00p 90.00p 426012
10/01/2013 88.50p 92.00p 88.50p 89.50p 11817
09/01/2013 87.00p 87.00p 84.00p 87.00p 1780
08/01/2013 87.00p 87.00p 84.00p 87.00p 0
07/01/2013 87.00p 87.00p 84.00p 87.00p 429
04/01/2013 87.00p 87.00p 84.00p 87.00p 0
03/01/2013 87.00p 87.00p 84.00p 87.00p 0
02/01/2013 84.25p 87.00p 84.00p 87.00p 11931
31/12/2012 84.25p 84.28p 84.15p 84.25p 9031
28/12/2012 87.00p 87.50p 81.00p 84.25p 0
27/12/2012 87.50p 87.50p 81.00p 87.00p 6650
24/12/2012 87.50p 87.50p 87.00p 87.50p 2000
21/12/2012 89.50p 91.00p 87.00p 89.50p 0
20/12/2012 91.00p 91.00p 87.00p 89.50p 1249
19/12/2012 91.00p 91.00p 86.00p 91.00p 0
18/12/2012 91.00p 91.00p 86.00p 91.00p 0
17/12/2012 89.50p 90.50p 86.00p 89.50p 0
14/12/2012 89.50p 90.50p 86.00p 89.50p 0
13/12/2012 89.50p 90.50p 86.00p 89.50p 0
12/12/2012 90.50p 90.50p 86.00p 89.50p 5500
11/12/2012 90.50p 90.50p 89.80p 90.50p 0
10/12/2012 90.50p 90.50p 89.80p 90.50p 544
07/12/2012 90.50p 90.50p 85.00p 90.50p 3000
06/12/2012 90.50p 91.50p 87.00p 90.50p 0
05/12/2012 90.50p 91.50p 87.00p 90.50p 0
04/12/2012 91.50p 91.50p 87.00p 90.50p 1600
03/12/2012 91.50p 92.50p 90.00p 91.50p 0
30/11/2012 91.50p 92.50p 90.00p 91.50p 0
29/11/2012 92.50p 92.50p 90.00p 91.50p 1475
28/11/2012 92.50p 101.00p 92.00p 92.50p 0
27/11/2012 101.00p 101.00p 92.00p 92.50p 6879
26/11/2012 104.00p 104.00p 98.00p 101.00p 3500
23/11/2012 105.00p 105.00p 100.00p 104.00p 947
22/11/2012 105.00p 110.00p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits