Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/03/2016 140.86p 140.86p 137.37p 140.86p 6564
08/03/2016 140.86p 140.86p 137.37p 140.86p 2
07/03/2016 140.86p 140.86p 137.32p 140.86p 14252
04/03/2016 140.86p 141.36p 137.39p 140.86p 31041
03/03/2016 140.86p 142.60p 139.71p 140.86p 4124
02/03/2016 140.86p 144.60p 139.71p 140.86p 14984
01/03/2016 137.12p 143.97p 137.12p 140.86p 13009
29/02/2016 137.12p 139.61p 137.12p 137.12p 354
26/02/2016 137.12p 139.61p 135.87p 137.12p 25070
25/02/2016 137.12p 139.11p 137.12p 137.12p 1935
24/02/2016 137.12p 137.12p 135.90p 137.12p 4763
23/02/2016 137.12p 137.12p 135.32p 137.12p 132
22/02/2016 137.12p 137.12p 134.63p 137.12p 22027
19/02/2016 137.12p 137.62p 134.63p 137.12p 3109
18/02/2016 137.12p 137.99p 134.63p 137.12p 7521
17/02/2016 137.12p 137.12p 134.97p 137.12p 4742
16/02/2016 137.12p 137.99p 135.37p 137.12p 1627
15/02/2016 137.12p 137.12p 137.12p 137.12p 0
12/02/2016 137.12p 137.12p 137.12p 137.12p 0
11/02/2016 137.12p 137.12p 137.12p 137.12p 0
10/02/2016 137.12p 137.12p 137.12p 137.12p 0
09/02/2016 137.12p 138.51p 135.45p 137.12p 15499
08/02/2016 142.10p 142.10p 135.37p 137.12p 36647
05/02/2016 140.86p 142.60p 139.74p 142.10p 5706
04/02/2016 140.86p 142.10p 139.61p 140.86p 41515
03/02/2016 139.61p 142.85p 137.62p 142.10p 36934
02/02/2016 140.86p 140.86p 136.37p 139.61p 10432
01/02/2016 139.61p 142.10p 137.15p 142.10p 9144
29/01/2016 138.36p 141.61p 136.62p 139.61p 119878
28/01/2016 133.38p 140.56p 133.38p 138.36p 91420
27/01/2016 133.38p 133.38p 127.15p 132.13p 17865
26/01/2016 133.38p 133.38p 132.13p 133.38p 6017
25/01/2016 132.13p 133.38p 129.64p 133.38p 21113
22/01/2016 137.12p 137.12p 129.64p 132.13p 72472
21/01/2016 137.12p 138.36p 134.87p 137.12p 40840
20/01/2016 138.36p 138.96p 137.12p 137.12p 36270
19/01/2016 137.12p 138.61p 134.63p 138.36p 35051
18/01/2016 138.36p 139.11p 137.12p 137.12p 20769
15/01/2016 138.36p 139.11p 137.47p 138.36p 3313
14/01/2016 138.36p 139.51p 138.14p 138.36p 9026
13/01/2016 138.36p 140.11p 137.12p 138.36p 61159
12/01/2016 138.36p 138.89p 134.67p 138.36p 55592
11/01/2016 137.12p 141.90p 132.13p 139.61p 7574206
08/01/2016 132.13p 137.12p 132.13p 137.12p 15042
07/01/2016 133.38p 133.38p 130.36p 132.13p 20000
06/01/2016 137.12p 137.62p 134.63p 134.63p 10919
05/01/2016 137.12p 139.61p 135.87p 137.12p 12253
04/01/2016 137.12p 138.86p 135.62p 137.12p 7722
31/12/2015 137.12p 139.61p 137.12p 137.12p 1646
30/12/2015 133.38p 139.61p 133.38p 137.12p 14840
29/12/2015 133.38p 133.65p 131.83p 133.38p 13528
24/12/2015 133.38p 133.38p 133.38p 133.38p 0
23/12/2015 133.38p 134.38p 132.13p 133.38p 3729
22/12/2015 133.38p 133.38p 133.38p 133.38p 0
21/12/2015 133.38p 133.38p 132.63p 133.38p 4310
18/12/2015 133.38p 133.38p 133.13p 133.38p 5324
17/12/2015 133.38p 133.38p 132.13p 133.38p 4049
16/12/2015 133.38p 133.38p 132.36p 133.38p 1484
15/12/2015 133.38p 133.60p 132.51p 133.38p 10941
14/12/2015 134.63p 134.63p 132.15p 133.38p 27216
11/12/2015 140.86p 142.10p 133.13p 134.63p 47420
10/12/2015 130.89p 139.61p 130.89p 139.61p 14674
09/12/2015 130.89p 134.63p 123.41p 130.89p 58523
08/12/2015 130.89p 131.31p 129.64p 130.89p 5155
07/12/2015 133.38p 133.38p 129.64p 130.89p 12196
04/12/2015 134.63p 134.63p 132.48p 133.38p 18119
03/12/2015 134.63p 134.63p 134.13p 134.63p 741
02/12/2015 135.87p 139.61p 133.38p 134.63p 3640
01/12/2015 137.12p 137.12p 134.63p 135.87p 1783
30/11/2015 137.12p 138.31p 135.12p 137.12p 25789
27/11/2015 135.87p 137.12p 135.87p 137.12p 3008
26/11/2015 134.63p 136.98p 132.48p 134.63p 18052
25/11/2015 134.63p 134.63p 133.23p 134.63p 3008
24/11/2015 133.38p 137.12p 132.73p 134.63p 26164
23/11/2015 137.12p 139.61p 134.63p 134.63p 54160
20/11/2015 137.12p 137.12p 129.64p 137.12p 5278699
19/11/2015 134.63p 139.01p 134.63p 137.12p 32464
18/11/2015 128.39p 139.61p 125.90p 139.61p 409061
17/11/2015 127.15p 132.16p 126.15p 128.39p 170752
16/11/2015 127.15p 128.14p 122.96p 124.65p 13760
13/11/2015 120.91p 129.64p 120.91p 127.15p 31675
12/11/2015 119.67p 124.65p 119.67p 120.91p 2362
11/11/2015 122.16p 124.65p 119.67p 119.67p 3071
10/11/2015 118.42p 124.65p 118.42p 122.16p 10760
09/11/2015 114.68p 119.67p 114.68p 118.42p 22495
06/11/2015 114.68p 117.17p 114.68p 114.68p 119
05/11/2015 115.93p 115.93p 110.17p 114.68p 16007
04/11/2015 118.42p 118.42p 113.91p 115.93p 31
03/11/2015 118.42p 119.67p 118.42p 118.42p 1525
02/11/2015 118.42p 120.66p 117.42p 118.42p 9897
30/10/2015 122.16p 123.46p 117.42p 118.42p 41715
29/10/2015 115.93p 122.16p 115.93p 122.16p 47735
28/10/2015 115.93p 117.72p 115.93p 115.93p 518
27/10/2015 115.93p 119.67p 115.93p 115.93p 5816
26/10/2015 115.93p 115.93p 115.93p 115.93p 0
23/10/2015 115.93p 118.67p 115.93p 115.93p 843
22/10/2015 115.93p 117.72p 115.93p 115.93p 627
21/10/2015 114.68p 116.67p 114.68p 115.93p 2561
20/10/2015 114.68p 114.68p 109.69p 114.68p 29309
19/10/2015 115.93p 115.93p 112.29p 115.93p 2006
16/10/2015 115.93p 115.93p 112.56p 115.93p 362
15/10/2015 115.93p 115.93p 112.19p 115.93p 10028
14/10/2015 115.93p 119.67p 112.56p 115.93p 408
13/10/2015 115.93p 117.80p 112.99p 115.93p 8072
12/10/2015 115.93p 115.93p 115.93p 115.93p 0
09/10/2015 115.93p 117.92p 112.69p 115.93p 8774
08/10/2015 115.93p 117.17p 112.20p 115.93p 4747
07/10/2015 115.93p 115.93p 115.93p 115.93p 0
06/10/2015 115.93p 115.93p 115.93p 115.93p 0
05/10/2015 115.93p 115.93p 112.59p 115.93p 7621
02/10/2015 115.93p 117.67p 115.93p 115.93p 25
01/10/2015 115.93p 117.80p 115.93p 115.93p 1263
30/09/2015 115.93p 115.93p 115.93p 115.93p 0
29/09/2015 115.93p 115.93p 115.93p 115.93p 0
28/09/2015 115.93p 117.67p 115.93p 115.93p 4262
25/09/2015 115.93p 115.93p 112.39p 115.93p 2694
24/09/2015 115.93p 115.93p 115.93p 115.93p 0
23/09/2015 115.93p 115.93p 112.44p 115.93p 197
22/09/2015 117.17p 117.17p 115.43p 115.93p 2347
21/09/2015 112.19p 118.67p 112.19p 117.17p 8305
18/09/2015 113.43p 114.23p 112.19p 112.19p 864
17/09/2015 114.68p 114.68p 109.69p 113.43p 141905
16/09/2015 114.68p 114.68p 114.68p 114.68p 0
15/09/2015 115.93p 115.93p 113.18p 114.68p 3008
14/09/2015 115.93p 118.17p 113.18p 115.93p 9526
11/09/2015 112.19p 115.93p 112.19p 115.93p 3510
10/09/2015 112.19p 114.43p 109.69p 112.19p 53489
09/09/2015 110.94p 114.08p 108.02p 112.19p 65716
08/09/2015 112.19p 113.68p 108.25p 110.94p 154178
07/09/2015 113.43p 113.43p 109.69p 112.19p 24929
04/09/2015 113.43p 113.43p 112.19p 113.43p 8353
03/09/2015 113.43p 113.43p 112.19p 113.43p 4747
02/09/2015 114.68p 114.68p 113.58p 114.68p 1316
01/09/2015 115.93p 115.93p 112.19p 114.68p 6890
28/08/2015 114.68p 119.67p 114.68p 115.93p 25076
27/08/2015 112.19p 117.17p 109.69p 114.68p 20557
26/08/2015 110.94p 113.18p 109.69p 112.19p 13133
25/08/2015 108.45p 113.68p 107.20p 109.69p 24530
24/08/2015 117.17p 117.17p 104.77p 108.45p 30494
21/08/2015 117.17p 119.67p 115.18p 117.17p 6017
20/08/2015 119.67p 122.16p 115.68p 118.42p 26983
19/08/2015 129.64p 134.62p 117.17p 119.67p 177114
18/08/2015 114.68p 123.90p 113.88p 118.42p 71234
17/08/2015 114.68p 114.68p 114.68p 114.68p 0
14/08/2015 113.43p 117.17p 112.69p 114.68p 28395
13/08/2015 113.43p 116.42p 112.19p 113.43p 3409
12/08/2015 117.17p 117.17p 114.68p 114.68p 28274
11/08/2015 117.17p 119.17p 115.18p 117.17p 14251
10/08/2015 115.93p 123.83p 114.68p 117.17p 17793
07/08/2015 113.43p 119.67p 113.43p 115.93p 34442
06/08/2015 112.19p 114.68p 104.71p 113.43p 113171
05/08/2015 110.94p 114.68p 110.94p 112.19p 11402
04/08/2015 112.19p 112.69p 109.69p 112.19p 32490
03/08/2015 110.94p 112.69p 110.94p 112.19p 8148
31/07/2015 107.20p 111.69p 107.20p 110.94p 14905
30/07/2015 108.45p 108.45p 105.21p 107.20p 17193
29/07/2015 108.45p 108.45p 108.45p 108.45p 0
28/07/2015 108.45p 110.32p 106.30p 108.45p 10887
27/07/2015 110.94p 111.19p 108.45p 109.69p 7036
24/07/2015 110.94p 110.94p 110.94p 110.94p 0
23/07/2015 110.94p 110.94p 110.94p 110.94p 0
22/07/2015 110.94p 110.94p 108.45p 110.94p 0
21/07/2015 108.45p 110.79p 105.95p 108.45p 41996
20/07/2015 107.20p 109.69p 105.95p 108.45p 39145
17/07/2015 107.20p 108.60p 107.20p 107.20p 1606
16/07/2015 107.20p 107.45p 105.21p 107.20p 10858
15/07/2015 107.20p 107.45p 107.20p 107.20p 1247
14/07/2015 107.20p 107.70p 105.21p 107.20p 4766
13/07/2015 108.45p 108.45p 107.20p 108.45p 0
10/07/2015 107.20p 108.45p 107.10p 107.20p 9824
09/07/2015 107.20p 107.20p 104.71p 107.20p 100
08/07/2015 107.20p 108.45p 102.22p 107.20p 66410
07/07/2015 107.20p 107.60p 107.20p 107.20p 641
06/07/2015 107.20p 107.70p 107.20p 107.20p 74
03/07/2015 110.94p 110.94p 104.71p 107.20p 8419
02/07/2015 110.94p 110.94p 107.25p 110.94p 5014
01/07/2015 107.20p 109.69p 104.71p 109.69p 37034
30/06/2015 107.20p 109.59p 105.21p 107.20p 16428
29/06/2015 109.69p 110.94p 105.36p 107.20p 54366
26/06/2015 109.69p 109.69p 109.69p 109.69p 2206
25/06/2015 110.94p 110.94p 109.69p 109.69p 2237
24/06/2015 110.94p 111.39p 108.31p 110.94p 10514
23/06/2015 110.94p 111.64p 110.94p 110.94p 12230
22/06/2015 109.69p 111.69p 109.69p 110.94p 13378
19/06/2015 109.69p 110.44p 108.20p 109.69p 14301
18/06/2015 113.43p 113.43p 109.20p 109.69p 35170
17/06/2015 118.42p 118.42p 112.19p 113.43p 101035
16/06/2015 118.42p 124.10p 117.17p 118.42p 140206
15/06/2015 107.20p 119.67p 105.95p 113.43p 152618
12/06/2015 108.45p 111.19p 106.21p 107.20p 1604
11/06/2015 106.90p 111.38p 104.42p 108.15p 60016
10/06/2015 106.90p 106.90p 106.16p 106.90p 4022
09/06/2015 108.15p 108.15p 106.90p 106.90p 0
08/06/2015 108.15p 111.06p 108.15p 108.15p 1006
05/06/2015 109.39p 111.38p 108.15p 108.15p 3002
04/06/2015 109.39p 110.63p 106.90p 109.39p 37932
03/06/2015 108.15p 110.63p 108.15p 109.39p 9024
02/06/2015 108.15p 108.15p 108.15p 108.15p 0
01/06/2015 109.39p 110.38p 108.15p 108.15p 4652
29/05/2015 106.90p 110.53p 106.90p 109.39p 13129

*Close Price adjusted for both dividends and splits