Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/07/2024 71.00p 71.00p 71.00p 71.00p 560170
08/07/2024 73.00p 73.00p 70.00p 71.00p 88192
05/07/2024 73.00p 74.00p 72.00p 73.00p 29676
04/07/2024 76.00p 76.00p 72.25p 73.00p 66221
03/07/2024 76.00p 76.00p 74.00p 76.00p 36274
02/07/2024 74.50p 76.00p 74.00p 76.00p 24235
01/07/2024 74.50p 75.00p 73.85p 74.50p 55183
28/06/2024 74.50p 76.00p 73.44p 74.50p 32733
27/06/2024 75.50p 75.50p 73.15p 74.50p 10045
26/06/2024 75.50p 75.50p 75.00p 75.50p 15601
25/06/2024 76.50p 76.50p 75.00p 75.50p 672174
24/06/2024 81.00p 81.00p 76.08p 76.50p 81713
21/06/2024 81.00p 81.60p 80.40p 81.00p 4814
20/06/2024 82.00p 82.33p 80.75p 82.00p 25004
19/06/2024 83.50p 83.50p 83.00p 83.50p 30740
18/06/2024 85.50p 85.69p 83.23p 83.50p 54239
17/06/2024 85.50p 86.00p 85.10p 85.50p 17111
14/06/2024 85.50p 85.90p 85.10p 85.50p 31672
13/06/2024 85.50p 85.50p 85.25p 85.50p 26537
12/06/2024 85.50p 86.00p 85.05p 85.50p 56515
11/06/2024 85.50p 86.00p 85.43p 85.50p 14972
10/06/2024 86.50p 86.50p 85.00p 85.50p 26857
07/06/2024 89.00p 89.00p 86.00p 87.00p 54029
06/06/2024 89.00p 89.30p 88.21p 89.00p 150
05/06/2024 89.50p 89.50p 87.00p 89.00p 328906
04/06/2024 90.50p 90.50p 88.00p 90.50p 14346
03/06/2024 90.50p 90.70p 90.00p 90.50p 168088
31/05/2024 90.50p 90.70p 90.46p 90.50p 521830
30/05/2024 90.50p 90.75p 90.00p 90.00p 13881
29/05/2024 91.00p 91.36p 90.00p 90.50p 32450
28/05/2024 91.00p 91.80p 90.75p 91.00p 27194
24/05/2024 90.50p 92.00p 90.00p 90.50p 45512
23/05/2024 93.00p 94.00p 90.00p 90.50p 32936
22/05/2024 92.50p 93.90p 91.00p 92.50p 45392
21/05/2024 92.00p 94.00p 90.00p 92.50p 26241
20/05/2024 89.00p 93.40p 89.00p 92.00p 52931
17/05/2024 89.00p 90.00p 88.35p 89.00p 31637
16/05/2024 93.00p 94.00p 88.00p 89.00p 75615
15/05/2024 91.00p 95.00p 90.75p 95.00p 227294
14/05/2024 94.00p 96.00p 90.00p 91.50p 117182
13/05/2024 88.50p 96.00p 88.50p 94.00p 122713
10/05/2024 86.50p 90.00p 85.00p 88.50p 172202
09/05/2024 80.00p 88.48p 80.00p 86.50p 227230
08/05/2024 80.00p 82.00p 78.00p 80.00p 119562
07/05/2024 75.50p 84.50p 75.50p 80.00p 779573
03/05/2024 75.50p 77.00p 75.00p 75.50p 822661
02/05/2024 76.00p 76.00p 75.00p 75.00p 2244750
01/05/2024 74.50p 76.94p 74.00p 76.00p 237907
30/04/2024 78.50p 79.00p 74.05p 74.50p 85958
29/04/2024 81.00p 82.00p 78.00p 78.50p 89836
26/04/2024 85.00p 88.00p 80.00p 81.00p 133162
25/04/2024 78.50p 88.50p 78.30p 88.50p 409093
24/04/2024 70.00p 79.25p 70.00p 78.50p 182754
23/04/2024 63.50p 72.00p 62.00p 69.50p 109772
22/04/2024 62.00p 64.90p 62.00p 63.50p 30013
19/04/2024 62.00p 63.00p 61.00p 62.00p 17589
18/04/2024 63.00p 64.50p 61.00p 64.50p 130682
17/04/2024 63.00p 64.00p 62.00p 63.00p 2062
16/04/2024 63.00p 63.60p 63.00p 63.00p 26365
15/04/2024 63.00p 64.00p 62.00p 63.00p 36782
12/04/2024 63.00p 63.68p 63.00p 63.00p 49118
11/04/2024 63.00p 64.00p 63.00p 63.00p 155187
10/04/2024 63.00p 64.00p 62.00p 63.00p 132458
09/04/2024 63.50p 64.00p 63.00p 63.00p 327334
08/04/2024 59.00p 65.00p 58.30p 63.50p 1110940
05/04/2024 58.50p 60.00p 57.00p 58.50p 221218
04/04/2024 58.50p 58.50p 57.00p 58.50p 18455
03/04/2024 59.00p 60.00p 57.01p 58.50p 78505
02/04/2024 59.50p 61.00p 58.00p 59.00p 41523
28/03/2024 62.50p 63.00p 58.00p 59.50p 59874
27/03/2024 62.50p 64.50p 62.00p 62.50p 10957
26/03/2024 64.00p 64.80p 61.00p 63.00p 70376
25/03/2024 65.50p 65.50p 62.00p 62.50p 83910
22/03/2024 66.00p 67.00p 64.79p 65.50p 80239
21/03/2024 66.00p 66.00p 65.00p 65.50p 21090
20/03/2024 69.00p 69.00p 67.50p 66.00p 135426
19/03/2024 69.00p 69.00p 66.15p 67.50p 44835
18/03/2024 69.00p 70.00p 68.00p 69.00p 10692
15/03/2024 69.00p 70.00p 67.04p 69.00p 53820
14/03/2024 71.50p 71.50p 68.00p 69.00p 34592
13/03/2024 71.50p 71.50p 70.00p 71.50p 29047
12/03/2024 71.50p 71.50p 70.00p 71.50p 38314
11/03/2024 71.50p 71.50p 70.00p 71.50p 901
08/03/2024 71.50p 73.00p 70.00p 71.50p 28597
07/03/2024 71.50p 72.50p 70.00p 71.50p 40437
06/03/2024 71.50p 73.00p 70.20p 71.50p 3317
05/03/2024 72.00p 74.50p 70.55p 71.50p 14947
04/03/2024 72.00p 72.19p 69.50p 72.00p 78076
01/03/2024 72.00p 72.25p 71.25p 72.00p 8587
29/02/2024 72.00p 72.25p 71.00p 72.00p 66733
28/02/2024 72.00p 72.38p 71.10p 72.00p 10192
27/02/2024 72.50p 73.00p 72.00p 73.00p 31910
26/02/2024 73.00p 74.00p 72.05p 72.50p 18771
23/02/2024 73.00p 73.50p 72.00p 73.00p 72505
22/02/2024 71.00p 73.00p 70.50p 73.00p 61682
21/02/2024 69.00p 72.00p 69.00p 71.00p 131346
20/02/2024 67.50p 70.00p 66.00p 69.00p 261561
19/02/2024 67.50p 69.00p 66.20p 67.50p 156967
16/02/2024 67.00p 69.00p 66.00p 67.50p 135904
15/02/2024 64.00p 68.75p 64.00p 67.00p 427470
14/02/2024 65.00p 66.00p 63.50p 64.00p 373031
13/02/2024 65.50p 66.00p 65.00p 65.00p 30337

*Close Price adjusted for both dividends and splits