Inspired (INSE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspired

Date Open High Low Close* Volume
23/04/2025 67.50p 69.00p 67.00p 68.00p 240870
22/04/2025 61.00p 68.00p 60.00p 65.50p 192648
17/04/2025 59.50p 61.50p 58.50p 61.00p 41750
16/04/2025 57.50p 60.00p 57.50p 59.50p 68033
15/04/2025 56.50p 58.00p 56.00p 57.50p 35964
14/04/2025 56.50p 57.22p 56.02p 56.50p 17991
11/04/2025 55.50p 57.00p 54.22p 56.00p 34830
10/04/2025 53.50p 57.00p 53.30p 55.50p 140848
09/04/2025 52.50p 54.00p 52.15p 53.00p 467444
08/04/2025 52.50p 53.00p 51.50p 52.50p 59217
07/04/2025 52.50p 52.75p 51.50p 52.50p 47917
04/04/2025 55.50p 56.00p 52.60p 53.50p 126793
03/04/2025 55.00p 56.00p 54.20p 55.50p 20439
02/04/2025 57.00p 57.00p 55.10p 55.50p 117506
01/04/2025 57.00p 58.00p 56.33p 57.00p 282672
31/03/2025 56.50p 58.00p 56.00p 57.00p 230157
28/03/2025 55.00p 57.70p 54.00p 56.50p 204732
27/03/2025 54.50p 56.00p 53.00p 55.00p 182883
26/03/2025 54.50p 56.00p 53.00p 54.50p 63173
25/03/2025 55.00p 56.00p 53.00p 54.50p 249780
24/03/2025 55.50p 56.00p 54.00p 55.00p 122458
21/03/2025 55.00p 56.00p 54.00p 55.50p 18542
20/03/2025 54.50p 56.00p 53.00p 54.00p 269756
19/03/2025 55.00p 57.00p 53.00p 54.50p 54182
18/03/2025 55.00p 55.50p 54.10p 55.00p 29411
17/03/2025 55.00p 55.80p 54.20p 55.00p 1137
14/03/2025 54.50p 55.00p 54.20p 55.00p 34879
13/03/2025 54.50p 55.00p 54.25p 54.50p 27442
12/03/2025 54.00p 55.00p 53.00p 54.50p 106433
11/03/2025 57.00p 57.00p 54.00p 54.00p 127245
10/03/2025 63.00p 63.00p 56.10p 57.00p 94907
07/03/2025 64.50p 64.50p 62.00p 63.00p 58965
06/03/2025 64.50p 64.70p 64.00p 64.50p 23616
05/03/2025 67.50p 69.00p 64.00p 64.50p 30617
04/03/2025 67.50p 67.70p 66.10p 67.50p 17388
03/03/2025 67.50p 70.50p 66.00p 70.50p 38429
28/02/2025 67.00p 67.89p 66.60p 67.50p 129092
27/02/2025 67.00p 67.00p 66.60p 67.00p 8625
26/02/2025 67.00p 67.00p 66.00p 67.00p 14173
25/02/2025 67.00p 67.12p 66.00p 67.00p 11984
24/02/2025 67.00p 67.70p 65.99p 67.00p 70296
21/02/2025 67.00p 68.00p 64.50p 67.00p 32819
20/02/2025 67.00p 67.12p 66.80p 67.00p 112056
19/02/2025 67.00p 68.00p 66.00p 67.00p 57490
18/02/2025 67.00p 68.00p 66.00p 66.50p 324439
17/02/2025 67.00p 68.00p 66.00p 67.00p 18619
14/02/2025 67.00p 67.30p 66.00p 67.00p 10166
13/02/2025 67.00p 67.30p 67.00p 67.00p 25160
12/02/2025 67.00p 67.30p 66.70p 67.00p 770646
11/02/2025 66.50p 67.75p 66.50p 67.00p 111151
10/02/2025 65.50p 68.00p 65.00p 66.50p 42966
07/02/2025 69.00p 69.00p 64.00p 65.50p 68234
06/02/2025 69.50p 70.00p 67.00p 67.00p 12556
05/02/2025 71.50p 73.00p 67.96p 69.50p 177685
04/02/2025 70.50p 73.00p 69.66p 71.50p 210521
03/02/2025 68.50p 71.55p 67.78p 70.50p 1546523
31/01/2025 67.00p 69.00p 66.00p 68.50p 288040
30/01/2025 66.00p 68.00p 60.00p 67.00p 18333124
29/01/2025 57.50p 67.00p 57.50p 67.00p 339326
28/01/2025 55.00p 62.50p 53.75p 57.00p 9324089
27/01/2025 53.00p 56.00p 53.00p 55.00p 125852
24/01/2025 53.00p 54.00p 52.52p 53.00p 20144
23/01/2025 49.00p 53.75p 49.00p 53.00p 152834
22/01/2025 48.00p 50.00p 48.00p 49.00p 61505
21/01/2025 48.00p 48.50p 47.88p 48.00p 117707
20/01/2025 48.00p 49.25p 47.00p 48.00p 4197730
17/01/2025 48.50p 48.50p 47.25p 48.00p 89926
16/01/2025 49.00p 50.00p 47.00p 48.50p 110647
15/01/2025 49.00p 49.00p 48.63p 49.00p 35660
14/01/2025 48.00p 49.40p 47.00p 49.00p 171607
13/01/2025 46.00p 50.00p 45.50p 48.00p 626909
10/01/2025 46.00p 46.00p 44.50p 46.00p 152782
09/01/2025 46.50p 47.00p 45.00p 46.00p 50731
08/01/2025 45.00p 47.00p 45.00p 46.50p 188633
07/01/2025 48.00p 50.00p 44.00p 45.00p 390298
06/01/2025 45.50p 49.00p 45.00p 48.00p 227935
03/01/2025 45.00p 46.00p 45.00p 45.50p 16666
02/01/2025 41.50p 47.00p 41.50p 45.00p 234616
31/12/2024 41.50p 42.00p 41.00p 41.50p 34297
30/12/2024 41.50p 42.00p 40.20p 41.20p 1121897
27/12/2024 41.50p 42.00p 41.20p 41.50p 17396
24/12/2024 41.50p 42.00p 41.00p 41.50p 6815
23/12/2024 41.50p 42.00p 40.20p 41.50p 351173
20/12/2024 42.00p 42.00p 41.00p 41.50p 142810
19/12/2024 42.00p 42.80p 41.00p 42.00p 67868
18/12/2024 42.00p 43.00p 40.50p 42.00p 135332
17/12/2024 41.50p 43.00p 40.75p 42.00p 351001
16/12/2024 39.50p 41.00p 39.48p 40.00p 9271
13/12/2024 40.00p 40.00p 39.00p 39.50p 55890
12/12/2024 40.00p 40.00p 39.16p 40.00p 8370
11/12/2024 40.50p 40.50p 39.00p 40.00p 9515
10/12/2024 41.00p 42.00p 39.15p 40.50p 69398
09/12/2024 41.00p 42.00p 40.00p 41.00p 37671
06/12/2024 41.00p 42.00p 41.00p 41.00p 6468
05/12/2024 39.50p 41.48p 39.00p 41.00p 77572
04/12/2024 38.50p 40.00p 38.00p 39.50p 227921
03/12/2024 38.50p 38.97p 38.00p 38.50p 122620
02/12/2024 34.50p 43.00p 34.00p 41.00p 683692
29/11/2024 34.50p 35.80p 34.00p 34.50p 129379
28/11/2024 34.50p 34.50p 34.00p 34.50p 16403
27/11/2024 34.50p 34.75p 34.00p 34.00p 36929
26/11/2024 34.50p 36.00p 34.00p 34.50p 27975
25/11/2024 35.50p 36.00p 34.00p 34.50p 151774
22/11/2024 35.50p 35.50p 35.00p 36.00p 137095
21/11/2024 35.50p 35.50p 35.00p 35.50p 51055
20/11/2024 35.50p 36.00p 35.00p 35.50p 86479
19/11/2024 37.00p 38.00p 35.00p 35.20p 78101
18/11/2024 37.00p 38.00p 35.20p 37.00p 18216
15/11/2024 38.00p 38.00p 36.00p 37.20p 146157
14/11/2024 38.00p 38.00p 37.67p 38.00p 0
13/11/2024 38.50p 39.00p 37.00p 38.00p 88307
12/11/2024 38.50p 38.50p 37.20p 38.50p 25310
11/11/2024 38.50p 38.60p 38.00p 38.60p 39444
08/11/2024 38.00p 39.00p 38.00p 38.50p 74708
07/11/2024 38.50p 39.00p 37.00p 38.00p 53704
06/11/2024 38.50p 38.50p 38.03p 38.50p 3800
05/11/2024 40.50p 40.50p 38.00p 38.50p 97365
04/11/2024 39.00p 42.00p 38.00p 40.00p 129727
01/11/2024 39.50p 40.00p 39.00p 39.00p 23103
31/10/2024 39.50p 40.00p 38.20p 39.50p 17900
30/10/2024 39.00p 39.50p 38.00p 39.00p 120866
29/10/2024 39.00p 40.00p 38.06p 39.00p 290503
28/10/2024 39.00p 40.00p 38.00p 39.00p 18614
25/10/2024 39.00p 40.00p 38.20p 38.20p 82800
24/10/2024 42.00p 42.00p 38.00p 38.00p 83920
23/10/2024 42.50p 43.00p 41.00p 42.00p 46060
22/10/2024 42.50p 42.50p 41.00p 42.50p 25425
21/10/2024 43.00p 43.00p 41.00p 42.50p 33150
18/10/2024 43.00p 44.00p 42.10p 43.00p 8892
17/10/2024 43.00p 44.00p 42.00p 43.00p 44022
16/10/2024 43.00p 44.00p 42.00p 43.00p 12657
15/10/2024 43.00p 44.00p 42.00p 43.00p 15980
14/10/2024 43.00p 44.00p 42.00p 43.00p 27895
11/10/2024 44.00p 45.00p 41.15p 43.00p 51412
10/10/2024 45.50p 47.00p 42.15p 44.00p 96427
09/10/2024 46.50p 47.00p 44.50p 46.50p 69457
08/10/2024 46.50p 46.86p 45.00p 46.50p 36054
07/10/2024 47.00p 48.00p 45.00p 46.50p 129194
04/10/2024 46.50p 48.00p 46.50p 47.00p 56912
03/10/2024 46.00p 47.00p 45.30p 46.50p 68819
02/10/2024 46.00p 47.00p 45.02p 46.00p 8279
01/10/2024 46.00p 47.00p 45.00p 46.00p 26179
30/09/2024 43.00p 46.00p 42.00p 46.00p 172893
27/09/2024 45.00p 45.00p 42.00p 42.50p 125431
26/09/2024 47.00p 47.00p 44.00p 45.00p 75290
25/09/2024 49.00p 50.00p 47.00p 47.00p 383689
24/09/2024 50.00p 50.00p 48.00p 49.00p 40516
23/09/2024 50.00p 50.00p 49.00p 50.00p 25097
20/09/2024 50.00p 51.00p 49.00p 50.50p 92604
19/09/2024 50.00p 50.00p 49.20p 50.00p 57625
18/09/2024 50.50p 51.00p 49.00p 50.00p 59238
17/09/2024 51.00p 52.00p 48.00p 50.00p 63396
16/09/2024 53.50p 55.00p 49.00p 51.00p 178808
13/09/2024 59.00p 59.00p 53.50p 54.50p 163472
12/09/2024 65.50p 65.50p 58.10p 59.50p 189775
11/09/2024 65.50p 65.50p 65.00p 65.50p 22143
10/09/2024 65.50p 65.50p 64.25p 65.50p 7637
09/09/2024 65.50p 65.50p 65.00p 65.50p 9803
06/09/2024 65.50p 65.50p 65.00p 65.50p 6259
05/09/2024 66.50p 67.00p 65.00p 65.50p 29711
04/09/2024 66.50p 67.00p 66.00p 66.50p 8445
03/09/2024 66.50p 66.50p 66.00p 66.00p 20289
02/09/2024 66.50p 67.00p 66.00p 66.50p 14040
30/08/2024 67.50p 67.50p 66.00p 66.50p 49645
29/08/2024 68.50p 69.00p 67.00p 67.50p 30107
28/08/2024 68.50p 69.00p 68.00p 68.50p 23924
27/08/2024 68.50p 68.50p 68.00p 68.50p 12142
23/08/2024 68.50p 68.50p 68.15p 68.50p 2995
22/08/2024 69.00p 69.00p 68.15p 68.50p 23440
21/08/2024 68.50p 69.00p 68.27p 69.00p 9136
20/08/2024 68.50p 68.50p 68.25p 68.50p 34295
19/08/2024 71.00p 72.00p 68.10p 68.50p 70175
16/08/2024 73.50p 75.00p 69.10p 70.00p 77756
15/08/2024 75.00p 76.00p 67.75p 70.00p 179368
14/08/2024 75.00p 75.00p 74.09p 75.00p 1000
13/08/2024 75.00p 76.00p 74.00p 75.00p 6964
12/08/2024 75.00p 76.00p 73.00p 75.00p 40668
09/08/2024 75.50p 75.50p 74.00p 75.00p 12115
08/08/2024 76.50p 76.50p 75.00p 75.50p 16580
07/08/2024 76.50p 77.13p 75.16p 76.50p 3516
06/08/2024 76.50p 77.30p 75.00p 76.50p 22872
05/08/2024 78.50p 78.50p 75.10p 76.50p 47909
02/08/2024 79.00p 79.25p 79.00p 79.00p 843260
01/08/2024 81.50p 82.20p 78.00p 79.00p 35140
31/07/2024 80.00p 83.00p 79.65p 81.50p 44039
30/07/2024 76.00p 81.00p 76.00p 80.00p 46607
29/07/2024 76.00p 77.00p 75.00p 76.00p 99814
26/07/2024 75.00p 78.00p 75.00p 76.00p 38830
25/07/2024 75.00p 76.00p 74.00p 75.00p 13801
24/07/2024 74.50p 75.90p 74.50p 74.50p 3339
23/07/2024 74.00p 75.00p 74.00p 74.50p 11984
22/07/2024 73.50p 74.00p 73.50p 74.00p 5098
19/07/2024 73.00p 74.00p 73.00p 73.50p 17867
18/07/2024 73.50p 73.80p 73.00p 73.50p 74486
17/07/2024 73.50p 73.50p 73.00p 73.00p 52481
16/07/2024 73.50p 73.50p 72.50p 73.50p 9130
15/07/2024 72.00p 73.50p 72.00p 73.50p 44225
12/07/2024 72.00p 72.00p 71.22p 72.00p 10000
11/07/2024 71.50p 72.40p 71.15p 72.00p 29775
10/07/2024 71.00p 71.64p 70.00p 71.00p 41524

*Close Price adjusted for both dividends and splits