Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2023 630.00p 640.00p 630.00p 640.00p 881407
02/02/2023 630.00p 635.00p 628.75p 630.00p 3345
01/02/2023 630.00p 635.00p 628.66p 630.00p 2794
31/01/2023 600.00p 640.00p 600.00p 630.00p 470912
30/01/2023 602.50p 605.00p 580.00p 590.00p 6262
27/01/2023 610.00p 610.00p 600.00p 602.50p 1175
26/01/2023 617.50p 619.25p 601.50p 610.00p 6010
25/01/2023 617.50p 620.00p 617.50p 617.50p 801
24/01/2023 627.50p 627.50p 615.00p 617.50p 575
23/01/2023 635.00p 635.00p 612.00p 617.50p 45579
20/01/2023 657.50p 657.50p 630.95p 635.00p 47326
19/01/2023 657.50p 657.50p 657.50p 657.50p 1530
18/01/2023 665.00p 665.00p 653.55p 657.50p 975
17/01/2023 670.00p 670.00p 661.00p 665.00p 10592
16/01/2023 685.00p 685.00p 669.50p 670.00p 30357
13/01/2023 695.00p 695.00p 675.00p 687.50p 5106
12/01/2023 695.00p 695.00p 681.50p 695.00p 3039
11/01/2023 705.00p 705.00p 685.00p 695.00p 5062
10/01/2023 705.00p 705.00p 691.50p 705.00p 6192
09/01/2023 705.00p 710.00p 695.00p 705.00p 239780
06/01/2023 712.50p 712.50p 695.00p 705.00p 15433
05/01/2023 710.00p 712.50p 695.00p 712.50p 389737
04/01/2023 710.00p 714.00p 700.00p 710.00p 128105
03/01/2023 710.00p 710.00p 700.00p 710.00p 7716
30/12/2022 710.00p 710.00p 710.00p 710.00p 0
29/12/2022 710.00p 710.00p 700.00p 700.00p 3599
28/12/2022 710.00p 710.00p 692.00p 710.00p 830
23/12/2022 710.00p 710.00p 706.00p 710.00p 700
22/12/2022 710.00p 719.60p 700.00p 710.00p 20635
21/12/2022 700.00p 705.00p 690.00p 700.00p 325164
20/12/2022 700.00p 710.00p 700.00p 700.00p 78070
19/12/2022 697.50p 710.00p 697.50p 700.00p 9425
16/12/2022 697.50p 710.00p 690.00p 697.50p 32842
15/12/2022 697.50p 705.00p 697.50p 697.50p 141
14/12/2022 697.50p 710.00p 697.50p 697.50p 3927
13/12/2022 697.50p 697.50p 688.75p 697.50p 89036
12/12/2022 707.50p 707.50p 695.25p 697.50p 2733
09/12/2022 712.50p 718.00p 707.00p 707.50p 16857
08/12/2022 712.50p 720.00p 706.50p 712.50p 14000
07/12/2022 712.50p 725.00p 706.50p 712.50p 3873
06/12/2022 712.50p 718.00p 700.00p 712.50p 1229
05/12/2022 720.00p 720.00p 712.50p 712.50p 4447
02/12/2022 720.00p 720.00p 716.00p 720.00p 1125
01/12/2022 715.00p 722.20p 705.55p 720.00p 5094
30/11/2022 675.00p 720.00p 663.00p 720.00p 36420
29/11/2022 675.00p 683.00p 660.00p 675.00p 5455
28/11/2022 675.00p 685.00p 660.00p 660.00p 56942
25/11/2022 677.50p 677.50p 650.00p 670.00p 93475
24/11/2022 677.50p 690.00p 665.00p 665.00p 124158
23/11/2022 677.50p 677.50p 665.00p 665.00p 22050
22/11/2022 677.50p 680.00p 670.00p 670.00p 24190
21/11/2022 682.50p 682.50p 675.00p 677.50p 1484
18/11/2022 680.00p 690.00p 680.00p 682.50p 3395
17/11/2022 680.00p 695.00p 660.00p 680.00p 6082
16/11/2022 680.00p 700.00p 675.00p 680.00p 6705
15/11/2022 680.00p 690.00p 670.00p 680.00p 21369
14/11/2022 680.00p 700.00p 680.00p 680.00p 705
11/11/2022 680.00p 690.00p 680.00p 680.00p 2170
10/11/2022 675.00p 700.00p 671.33p 680.00p 34742
09/11/2022 665.00p 680.00p 656.00p 675.00p 10155
08/11/2022 645.00p 675.00p 637.00p 665.00p 3552
07/11/2022 645.00p 645.00p 640.00p 645.00p 0
04/11/2022 645.00p 659.68p 634.50p 645.00p 12638
03/11/2022 640.00p 670.00p 630.00p 645.00p 9272
02/11/2022 615.00p 660.00p 615.00p 640.00p 7702
01/11/2022 590.00p 627.00p 590.00p 615.00p 10053
31/10/2022 590.00p 600.00p 590.00p 590.00p 57366
28/10/2022 590.00p 590.89p 582.51p 590.00p 15597
27/10/2022 590.00p 600.00p 582.51p 590.00p 9495
26/10/2022 590.00p 600.00p 590.00p 590.00p 3180
25/10/2022 590.00p 600.00p 588.00p 590.00p 234580
24/10/2022 590.00p 600.00p 588.25p 590.00p 1163
21/10/2022 595.00p 600.00p 588.00p 590.00p 36695
20/10/2022 595.00p 595.00p 592.60p 595.00p 4684
19/10/2022 595.00p 600.00p 587.80p 595.00p 8461
18/10/2022 595.00p 600.00p 580.00p 600.00p 20664
17/10/2022 595.00p 610.00p 580.00p 595.00p 63647
14/10/2022 595.00p 602.00p 580.00p 595.00p 9223
13/10/2022 595.00p 601.00p 580.00p 595.00p 16614
12/10/2022 600.00p 600.00p 580.00p 595.00p 17330
11/10/2022 600.00p 610.00p 598.00p 600.00p 34011
10/10/2022 600.00p 600.00p 598.00p 600.00p 10182
07/10/2022 600.00p 607.00p 600.00p 600.00p 1700
06/10/2022 597.50p 607.00p 597.50p 600.00p 26040
05/10/2022 597.50p 605.00p 597.50p 597.50p 69539
04/10/2022 595.00p 610.00p 595.00p 597.50p 11181
03/10/2022 595.00p 604.00p 583.55p 595.00p 3018
30/09/2022 595.00p 600.00p 580.00p 590.00p 25868
29/09/2022 595.00p 605.00p 583.55p 600.00p 158029
28/09/2022 595.00p 603.70p 580.00p 595.00p 24261
27/09/2022 640.00p 640.00p 550.00p 600.00p 46462
26/09/2022 665.00p 665.00p 650.00p 665.00p 10941
23/09/2022 665.00p 665.00p 652.50p 665.00p 5281
22/09/2022 665.00p 670.00p 662.00p 665.00p 4992
21/09/2022 665.00p 665.00p 655.00p 665.00p 501
20/09/2022 665.00p 665.00p 650.00p 665.00p 3375
19/09/2022 665.00p 665.00p 655.00p 665.00p 500
16/09/2022 665.00p 665.00p 655.00p 665.00p 500
15/09/2022 665.00p 665.00p 655.00p 665.00p 500
14/09/2022 665.00p 665.00p 655.00p 665.00p 2800
13/09/2022 665.00p 667.00p 660.00p 665.00p 9877
12/09/2022 665.00p 680.00p 659.00p 665.00p 11097
09/09/2022 660.00p 668.00p 655.00p 665.00p 2723
08/09/2022 660.00p 665.00p 656.00p 660.00p 171792
07/09/2022 660.00p 660.00p 657.00p 660.00p 674
06/09/2022 660.00p 670.00p 655.00p 660.00p 2853
05/09/2022 660.00p 670.00p 660.00p 660.00p 4569
02/09/2022 640.00p 670.00p 640.00p 660.00p 7439
01/09/2022 662.50p 662.50p 610.00p 625.00p 19494
31/08/2022 695.00p 695.00p 650.00p 662.50p 20324
30/08/2022 705.00p 720.00p 690.00p 690.00p 8267
29/08/2022 697.50p 719.00p 697.50p 705.00p 14530
26/08/2022 697.50p 719.00p 697.50p 705.00p 14530
25/08/2022 697.50p 702.00p 697.50p 697.50p 90
24/08/2022 697.50p 702.00p 690.00p 697.50p 13708
23/08/2022 697.50p 699.50p 690.00p 697.50p 5473
22/08/2022 697.50p 697.50p 697.50p 697.50p 0
19/08/2022 697.50p 697.50p 697.50p 697.50p 0
18/08/2022 697.50p 699.50p 685.00p 697.50p 2883
17/08/2022 705.00p 715.00p 690.00p 697.50p 14089
16/08/2022 705.00p 720.00p 705.00p 705.00p 1
15/08/2022 705.00p 713.70p 705.00p 705.00p 3190
12/08/2022 680.00p 720.00p 680.00p 705.00p 60323
11/08/2022 680.00p 680.00p 670.00p 680.00p 11060
10/08/2022 682.50p 690.00p 675.00p 680.00p 7797
09/08/2022 690.00p 690.00p 680.00p 682.50p 2915
08/08/2022 702.50p 702.50p 678.00p 690.00p 18435
05/08/2022 702.50p 702.50p 700.00p 702.50p 37007
04/08/2022 702.50p 713.75p 702.50p 702.50p 3650
03/08/2022 700.00p 700.00p 699.60p 700.00p 13245
02/08/2022 700.00p 700.00p 692.40p 700.00p 556
01/08/2022 702.50p 711.25p 700.00p 700.00p 4792
29/07/2022 700.00p 710.00p 700.00p 700.00p 15785
28/07/2022 700.00p 707.80p 699.60p 700.00p 4000
27/07/2022 722.50p 722.50p 680.00p 700.00p 17453
26/07/2022 765.00p 765.00p 725.00p 725.00p 9811
25/07/2022 765.00p 765.00p 751.00p 765.00p 891
22/07/2022 765.00p 773.09p 757.00p 765.00p 29715
21/07/2022 765.00p 765.00p 757.00p 765.00p 809
20/07/2022 765.00p 765.82p 750.00p 765.00p 1807
19/07/2022 770.00p 773.00p 760.00p 765.00p 2767
18/07/2022 770.00p 770.00p 760.00p 770.00p 10326
15/07/2022 785.00p 790.00p 770.00p 770.00p 37065
14/07/2022 805.00p 805.00p 790.00p 790.00p 20122
13/07/2022 767.50p 806.00p 767.50p 805.00p 26358
12/07/2022 745.00p 774.52p 741.00p 767.50p 30313
11/07/2022 745.00p 747.91p 745.00p 745.00p 114901
08/07/2022 745.00p 750.00p 745.00p 745.00p 9727
07/07/2022 745.00p 745.00p 745.00p 745.00p 1295
06/07/2022 745.00p 745.00p 730.00p 745.00p 5020
05/07/2022 745.00p 749.50p 731.58p 745.00p 1250
04/07/2022 745.00p 745.00p 745.00p 745.00p 0
01/07/2022 745.00p 752.00p 730.00p 745.00p 1679
30/06/2022 745.00p 749.50p 745.00p 745.00p 14100
29/06/2022 745.00p 745.00p 745.00p 745.00p 0
28/06/2022 745.00p 752.00p 730.00p 745.00p 264105
27/06/2022 745.00p 752.00p 739.25p 745.00p 8024
24/06/2022 745.00p 753.50p 739.00p 745.00p 19156
23/06/2022 745.00p 753.50p 736.60p 745.00p 8058
22/06/2022 745.00p 750.00p 739.00p 745.00p 20824
21/06/2022 745.00p 755.00p 739.00p 745.00p 2603
20/06/2022 745.00p 750.00p 738.00p 745.00p 46595
17/06/2022 745.00p 745.00p 732.10p 745.00p 53873
16/06/2022 757.50p 764.25p 737.97p 745.00p 41816
15/06/2022 750.00p 763.75p 750.00p 762.50p 28256
14/06/2022 750.00p 760.00p 745.00p 750.00p 171469
13/06/2022 745.00p 760.00p 745.00p 750.00p 27180
10/06/2022 745.00p 758.80p 740.80p 745.00p 4783
09/06/2022 750.00p 760.00p 747.20p 750.00p 1894
08/06/2022 750.00p 757.60p 745.00p 750.00p 13232
07/06/2022 745.00p 760.00p 735.00p 750.00p 46960
06/06/2022 740.00p 750.00p 735.00p 745.00p 3285
03/06/2022 700.00p 750.00p 700.00p 740.00p 14457
02/06/2022 700.00p 750.00p 700.00p 740.00p 14457
01/06/2022 700.00p 750.00p 700.00p 740.00p 14457
31/05/2022 700.00p 708.00p 700.00p 700.00p 7987
30/05/2022 690.00p 708.00p 690.00p 700.00p 6210
27/05/2022 682.50p 700.00p 682.50p 690.00p 10956
26/05/2022 640.00p 682.50p 637.47p 682.50p 7588
25/05/2022 640.00p 648.76p 640.00p 640.00p 2641
24/05/2022 640.00p 640.00p 640.00p 640.00p 0
23/05/2022 640.00p 648.80p 631.00p 640.00p 1543
20/05/2022 640.00p 649.00p 636.00p 640.00p 576
19/05/2022 640.00p 643.86p 630.00p 640.00p 170731
18/05/2022 640.00p 640.00p 640.00p 640.00p 0
17/05/2022 645.00p 652.50p 630.00p 640.00p 13149
16/05/2022 645.00p 650.00p 635.00p 645.00p 2738
13/05/2022 650.00p 658.00p 641.00p 645.00p 2603
12/05/2022 655.00p 655.00p 630.00p 650.00p 158590
11/05/2022 675.00p 675.00p 650.00p 655.00p 157372
10/05/2022 675.00p 675.00p 660.00p 660.00p 6800
09/05/2022 675.00p 676.00p 660.60p 675.00p 4440
06/05/2022 680.00p 682.00p 671.20p 680.00p 46700
05/05/2022 680.00p 682.80p 670.00p 680.00p 6597
04/05/2022 680.00p 680.00p 673.55p 680.00p 801
03/05/2022 680.00p 688.00p 670.00p 680.00p 12743
02/05/2022 680.00p 680.00p 675.00p 675.00p 1054
29/04/2022 680.00p 680.00p 675.00p 675.00p 1054
28/04/2022 717.50p 735.00p 676.67p 680.00p 9519
27/04/2022 682.50p 725.00p 679.97p 720.00p 23502

*Close Price adjusted for both dividends and splits