Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2022 770.00p 780.00p 656.65p 690.00p 88967
25/04/2022 797.50p 797.50p 765.00p 780.00p 2872
22/04/2022 797.50p 800.00p 793.75p 797.50p 2003
21/04/2022 797.50p 805.00p 789.78p 797.50p 13133
20/04/2022 797.50p 800.00p 795.00p 797.50p 2900
19/04/2022 797.50p 801.25p 785.00p 797.50p 13321
18/04/2022 797.50p 805.00p 788.00p 800.00p 19482
15/04/2022 797.50p 805.00p 788.00p 800.00p 19482
14/04/2022 797.50p 805.00p 788.00p 800.00p 19482
13/04/2022 797.50p 805.00p 790.00p 797.50p 16383
12/04/2022 792.50p 810.00p 785.00p 797.50p 13450
11/04/2022 835.00p 835.60p 785.00p 797.50p 7741
08/04/2022 790.00p 856.00p 790.00p 835.00p 16402
07/04/2022 790.00p 810.00p 772.00p 790.00p 10028
06/04/2022 752.50p 800.00p 752.50p 790.00p 27290
05/04/2022 747.50p 765.00p 747.50p 752.50p 3767
04/04/2022 740.00p 760.00p 740.00p 755.00p 16669
01/04/2022 740.00p 760.00p 740.00p 740.00p 1375
31/03/2022 680.00p 740.00p 680.00p 740.00p 13930
30/03/2022 680.00p 700.00p 680.00p 680.00p 5296
29/03/2022 645.00p 690.00p 632.00p 675.00p 84872
28/03/2022 645.00p 645.00p 640.00p 640.00p 5303
25/03/2022 645.00p 660.00p 645.00p 645.00p 1100
24/03/2022 645.00p 647.10p 645.00p 645.00p 3840
23/03/2022 645.00p 655.00p 645.00p 645.00p 12299
22/03/2022 630.00p 650.00p 620.00p 645.00p 79807
21/03/2022 620.00p 638.00p 620.00p 630.00p 65095
18/03/2022 585.00p 629.50p 560.00p 620.00p 14638
17/03/2022 575.00p 600.00p 575.00p 585.00p 4735
16/03/2022 572.50p 589.00p 567.80p 575.00p 16271
15/03/2022 572.50p 584.40p 555.70p 572.50p 28522
14/03/2022 575.00p 590.00p 561.00p 572.50p 6609
11/03/2022 575.00p 590.00p 560.00p 575.00p 19670
10/03/2022 575.00p 580.00p 560.00p 575.00p 29105
09/03/2022 572.50p 585.00p 570.00p 575.00p 20284
08/03/2022 570.00p 574.00p 570.00p 572.50p 12338
07/03/2022 590.00p 590.00p 555.00p 570.00p 18594
04/03/2022 615.00p 619.00p 585.00p 590.00p 5094
03/03/2022 645.00p 650.00p 611.00p 615.00p 9045
02/03/2022 667.50p 667.50p 642.00p 645.00p 6854
01/03/2022 680.00p 680.00p 660.00p 667.50p 8155
28/02/2022 665.00p 687.00p 665.00p 680.00p 24033
25/02/2022 690.00p 690.00p 650.00p 665.00p 9958
24/02/2022 695.00p 700.00p 690.00p 690.00p 1455
23/02/2022 695.00p 699.00p 695.00p 695.00p 400
22/02/2022 720.00p 720.00p 681.55p 695.00p 26178
21/02/2022 750.00p 750.00p 714.80p 725.00p 13061
18/02/2022 750.00p 760.00p 740.00p 750.00p 28813
17/02/2022 750.00p 750.55p 740.00p 750.00p 811
16/02/2022 750.00p 750.00p 741.00p 750.00p 1875
15/02/2022 750.00p 752.50p 744.00p 750.00p 63268
14/02/2022 750.00p 755.00p 750.00p 750.00p 37362
11/02/2022 750.00p 750.00p 745.50p 750.00p 21843
10/02/2022 750.00p 758.00p 750.00p 750.00p 92642
09/02/2022 750.00p 755.00p 750.00p 750.00p 3044
08/02/2022 750.00p 757.50p 745.50p 750.00p 118758
07/02/2022 750.00p 753.00p 745.50p 750.00p 51057
04/02/2022 750.00p 765.00p 748.00p 765.00p 11040
03/02/2022 745.00p 755.00p 745.00p 745.00p 172430
02/02/2022 745.00p 760.00p 741.30p 745.00p 57193
01/02/2022 740.00p 760.00p 730.00p 745.00p 5223
31/01/2022 740.00p 742.49p 740.00p 740.00p 468
28/01/2022 760.00p 760.00p 725.00p 740.00p 17379
27/01/2022 787.50p 787.50p 748.55p 760.00p 25420
26/01/2022 805.00p 810.00p 775.00p 787.50p 26941
25/01/2022 805.00p 813.89p 780.00p 795.00p 5585
24/01/2022 855.00p 855.00p 800.00p 805.00p 3918
21/01/2022 867.50p 867.50p 850.00p 850.00p 8516
20/01/2022 867.50p 874.00p 866.60p 867.50p 4249
19/01/2022 885.00p 890.00p 866.50p 867.50p 13590
18/01/2022 885.00p 885.00p 865.55p 885.00p 12161
17/01/2022 885.00p 890.00p 870.00p 885.00p 110
14/01/2022 885.00p 895.00p 870.00p 885.00p 3311
13/01/2022 890.00p 899.00p 870.00p 885.00p 8738
12/01/2022 890.00p 900.00p 870.00p 890.00p 3444
10/01/2022 890.00p 905.00p 870.00p 890.00p 14521
07/01/2022 890.00p 910.00p 870.00p 890.00p 432650
06/01/2022 900.00p 905.00p 870.00p 890.00p 7592
05/01/2022 900.00p 908.00p 896.50p 900.00p 10602
04/01/2022 890.00p 900.00p 887.00p 895.00p 73876
03/01/2022 885.00p 885.00p 885.00p 885.00p 0
31/12/2021 885.00p 885.00p 885.00p 885.00p 0
30/12/2021 882.50p 900.00p 882.50p 885.00p 2070
29/12/2021 860.00p 899.00p 860.00p 882.50p 6397
28/12/2021 860.00p 869.20p 855.00p 860.00p 428
27/12/2021 860.00p 869.20p 855.00p 860.00p 428
24/12/2021 860.00p 869.20p 855.00p 860.00p 428
23/12/2021 860.00p 870.00p 850.00p 860.00p 77625
22/12/2021 860.00p 870.00p 860.00p 860.00p 13131
21/12/2021 830.00p 870.00p 820.00p 860.00p 15343
20/12/2021 810.00p 830.00p 810.00p 810.00p 1950
17/12/2021 810.00p 830.00p 810.00p 810.00p 19722
16/12/2021 810.00p 810.00p 810.00p 810.00p 0
15/12/2021 800.00p 820.00p 795.00p 810.00p 252832
14/12/2021 795.00p 800.00p 788.00p 790.00p 69722
13/12/2021 807.50p 807.50p 778.85p 792.50p 10397
10/12/2021 810.00p 830.00p 801.65p 830.00p 2311
09/12/2021 815.00p 830.00p 815.00p 830.00p 217074
08/12/2021 785.00p 825.50p 780.80p 815.00p 13683
07/12/2021 780.00p 790.00p 780.00p 785.00p 67014
06/12/2021 780.00p 785.00p 771.00p 785.00p 19832
03/12/2021 775.00p 790.00p 770.00p 770.00p 15348
02/12/2021 780.00p 780.00p 771.00p 775.00p 76870
01/12/2021 780.00p 780.00p 770.51p 780.00p 4155
30/11/2021 805.00p 805.00p 770.00p 790.00p 18392
29/11/2021 805.00p 808.00p 798.15p 805.00p 4745
26/11/2021 810.00p 810.00p 800.00p 805.00p 169
25/11/2021 815.00p 818.00p 800.00p 815.00p 21187
24/11/2021 820.00p 820.00p 805.55p 815.00p 7720
23/11/2021 815.00p 820.00p 801.11p 820.00p 107034
22/11/2021 815.00p 815.00p 801.11p 815.00p 496
19/11/2021 807.50p 807.50p 800.00p 807.50p 1866
18/11/2021 807.50p 820.00p 800.00p 807.50p 11469
17/11/2021 810.00p 820.00p 800.00p 800.00p 22746
16/11/2021 815.00p 818.00p 805.20p 810.00p 47220
15/11/2021 815.00p 817.00p 810.00p 810.00p 12423
12/11/2021 825.00p 825.00p 806.95p 810.00p 15905
11/11/2021 825.00p 825.00p 811.00p 825.00p 7720
10/11/2021 825.00p 837.00p 813.00p 825.00p 18460
09/11/2021 825.00p 825.00p 824.20p 825.00p 423
08/11/2021 825.00p 825.00p 810.55p 825.00p 73
05/11/2021 820.00p 825.00p 810.00p 825.00p 23768
04/11/2021 825.00p 835.00p 810.00p 820.00p 5756
03/11/2021 825.00p 825.00p 810.00p 825.00p 257804
02/11/2021 825.00p 830.00p 813.00p 825.00p 2478
01/11/2021 830.00p 830.00p 810.00p 830.00p 5436
29/10/2021 830.00p 834.60p 830.00p 830.00p 3119
28/10/2021 830.00p 835.00p 830.00p 830.00p 2052
27/10/2021 830.00p 838.00p 830.00p 830.00p 925
26/10/2021 830.00p 838.95p 825.00p 830.00p 123222
25/10/2021 830.00p 830.00p 825.00p 830.00p 1674
22/10/2021 830.00p 839.00p 828.00p 830.00p 2296
21/10/2021 827.50p 845.00p 827.50p 845.00p 58342
20/10/2021 827.50p 835.00p 827.50p 830.00p 9837
19/10/2021 827.50p 828.00p 823.00p 827.50p 4700
18/10/2021 827.50p 834.25p 823.00p 827.50p 1169
15/10/2021 835.00p 850.00p 827.50p 840.00p 256039
14/10/2021 802.50p 830.00p 800.00p 825.00p 18026
13/10/2021 820.00p 823.38p 795.00p 802.50p 20578
12/10/2021 830.00p 830.00p 815.00p 820.00p 1172
11/10/2021 832.50p 832.50p 812.00p 830.00p 3883
08/10/2021 847.50p 847.50p 825.00p 832.50p 38756
07/10/2021 862.50p 865.00p 831.75p 847.50p 86776
06/10/2021 885.00p 890.00p 850.00p 862.50p 5101
05/10/2021 895.00p 895.00p 890.00p 890.00p 197001
04/10/2021 895.00p 895.00p 890.00p 895.00p 2553
01/10/2021 895.00p 897.00p 890.00p 895.00p 1680
30/09/2021 900.00p 907.00p 890.00p 895.00p 4362
29/09/2021 900.00p 908.00p 895.55p 900.00p 9506
28/09/2021 900.00p 905.00p 900.00p 900.00p 12822
27/09/2021 900.00p 910.00p 900.00p 900.00p 5299
24/09/2021 892.50p 910.00p 892.50p 892.50p 6308
23/09/2021 892.50p 905.00p 892.50p 892.50p 59967
22/09/2021 887.50p 905.00p 887.50p 902.50p 1761
21/09/2021 905.00p 910.00p 887.50p 887.50p 5374
20/09/2021 905.00p 910.00p 900.11p 905.00p 7975
17/09/2021 892.50p 910.00p 892.50p 905.00p 16941
16/09/2021 892.50p 900.00p 892.00p 892.50p 2336
15/09/2021 892.50p 892.50p 880.00p 892.50p 2605
14/09/2021 892.50p 900.00p 890.00p 892.50p 1270
13/09/2021 890.00p 900.00p 882.50p 890.00p 189535
10/09/2021 885.00p 900.00p 881.40p 890.00p 10661
09/09/2021 880.00p 900.00p 880.00p 885.00p 5356
08/09/2021 880.00p 888.00p 880.00p 880.00p 17
07/09/2021 880.00p 890.00p 875.00p 880.00p 79242
06/09/2021 875.00p 880.00p 875.00p 880.00p 2000
03/09/2021 852.50p 880.00p 852.50p 875.00p 3957
02/09/2021 837.50p 865.00p 837.50p 852.50p 79775
01/09/2021 800.00p 855.00p 800.00p 837.50p 99960
31/08/2021 790.00p 800.00p 790.00p 790.00p 3129
30/08/2021 790.00p 790.00p 790.00p 790.00p 0
27/08/2021 790.00p 790.00p 790.00p 790.00p 0
26/08/2021 785.00p 790.00p 785.00p 790.00p 1460
25/08/2021 785.00p 791.00p 781.10p 785.00p 269989
24/08/2021 770.00p 790.00p 770.00p 780.00p 19158
23/08/2021 770.00p 780.00p 770.00p 770.00p 3042
20/08/2021 775.00p 775.00p 761.00p 770.00p 5680
19/08/2021 760.00p 784.00p 760.00p 775.00p 8834
18/08/2021 760.00p 770.00p 760.00p 770.00p 2739
17/08/2021 757.50p 770.00p 757.50p 760.00p 2973
16/08/2021 757.50p 770.00p 745.00p 770.00p 13477
13/08/2021 757.50p 765.00p 747.00p 757.50p 4375
12/08/2021 757.50p 758.00p 757.50p 757.50p 90
11/08/2021 757.50p 759.00p 755.00p 757.50p 530
10/08/2021 747.50p 757.50p 746.85p 757.50p 51836
09/08/2021 747.50p 751.00p 746.80p 747.50p 9898
06/08/2021 747.50p 751.40p 746.80p 747.50p 4221
05/08/2021 747.50p 752.00p 746.75p 747.50p 1009
04/08/2021 747.50p 752.00p 745.00p 747.50p 5580
03/08/2021 747.50p 747.50p 746.75p 747.50p 300
02/08/2021 747.50p 753.00p 730.00p 747.50p 3535
30/07/2021 745.00p 785.00p 745.00p 785.00p 48038
29/07/2021 745.00p 749.00p 742.60p 745.00p 1109
28/07/2021 745.00p 745.00p 740.00p 745.00p 500553
27/07/2021 745.00p 750.00p 745.00p 745.00p 77640
26/07/2021 745.00p 749.00p 740.00p 745.00p 505883
23/07/2021 740.00p 750.00p 740.00p 745.00p 12030
22/07/2021 740.00p 755.00p 738.00p 740.00p 6831
21/07/2021 725.00p 745.00p 725.00p 740.00p 12209
20/07/2021 725.00p 730.00p 710.00p 720.00p 95824

*Close Price adjusted for both dividends and splits