Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/08/2014 126.79p 131.27p 126.79p 126.79p 9131
08/08/2014 126.79p 126.79p 120.63p 126.79p 402
07/08/2014 126.79p 126.79p 121.82p 126.79p 688
06/08/2014 123.06p 129.28p 121.82p 126.79p 4198
05/08/2014 124.31p 126.79p 122.32p 123.06p 0
04/08/2014 126.79p 126.79p 122.32p 125.55p 234
01/08/2014 126.79p 126.79p 126.79p 126.79p 7039
31/07/2014 126.79p 128.26p 121.25p 126.79p 0
30/07/2014 126.79p 128.26p 121.25p 126.79p 5835
29/07/2014 126.79p 128.26p 120.98p 126.79p 1719
28/07/2014 126.79p 126.79p 120.98p 126.79p 0
25/07/2014 126.79p 126.79p 120.98p 126.79p 1006
24/07/2014 126.79p 126.79p 120.98p 126.79p 118
23/07/2014 126.79p 126.79p 120.83p 126.79p 509
22/07/2014 126.79p 128.28p 126.79p 126.79p 251
21/07/2014 126.79p 129.28p 124.31p 126.79p 0
18/07/2014 129.28p 129.28p 124.31p 126.79p 37206
17/07/2014 129.28p 129.28p 124.31p 129.28p 6796
16/07/2014 129.28p 129.28p 124.31p 129.28p 5482
15/07/2014 129.28p 129.28p 124.31p 129.28p 18680
14/07/2014 129.28p 129.28p 124.31p 129.28p 7092
11/07/2014 129.28p 129.28p 124.31p 129.28p 8088
10/07/2014 129.28p 129.28p 124.41p 129.28p 4195
09/07/2014 131.76p 131.76p 124.41p 129.28p 14339
08/07/2014 131.76p 131.76p 124.31p 131.76p 40117
07/07/2014 126.79p 137.98p 126.79p 131.76p 13536
04/07/2014 126.79p 126.79p 120.33p 126.79p 9904
03/07/2014 126.79p 126.79p 119.33p 126.79p 0
02/07/2014 126.79p 126.79p 119.33p 126.79p 9342
01/07/2014 126.79p 129.28p 119.96p 126.79p 7039
30/06/2014 126.79p 129.28p 120.58p 126.79p 3711
27/06/2014 126.79p 126.79p 120.58p 126.79p 1508
26/06/2014 126.79p 129.28p 126.79p 126.79p 5028
25/06/2014 131.76p 131.76p 124.31p 126.79p 13344
24/06/2014 131.76p 136.24p 125.30p 131.76p 1556
23/06/2014 129.28p 134.25p 122.32p 131.76p 5019
20/06/2014 128.04p 130.52p 124.31p 129.28p 0
19/06/2014 130.52p 130.52p 124.31p 128.04p 3017
18/06/2014 129.28p 133.01p 124.56p 130.52p 0
17/06/2014 133.01p 133.01p 124.56p 129.28p 838
16/06/2014 136.74p 136.74p 129.28p 133.01p 2276
13/06/2014 136.74p 136.74p 130.77p 136.74p 1257
12/06/2014 135.49p 144.20p 135.49p 136.74p 8380
11/06/2014 135.49p 135.49p 129.28p 135.49p 2811
10/06/2014 134.25p 140.47p 131.27p 135.49p 9209
09/06/2014 130.52p 139.22p 129.28p 134.25p 16635
06/06/2014 124.31p 134.25p 121.82p 130.52p 9089
05/06/2014 124.31p 129.28p 121.82p 121.82p 54925
04/06/2014 124.31p 126.79p 114.56p 118.09p 295556
03/06/2014 125.55p 125.55p 119.33p 124.31p 4626
02/06/2014 126.79p 126.79p 120.33p 125.55p 6990
30/05/2014 125.55p 130.52p 125.55p 126.79p 2079
29/05/2014 121.82p 128.04p 119.33p 125.55p 503
28/05/2014 119.33p 120.90p 116.90p 119.33p 6475
27/05/2014 119.33p 119.33p 119.33p 119.33p 484
23/05/2014 118.09p 120.08p 116.85p 119.33p 11354
22/05/2014 116.85p 120.33p 116.85p 118.09p 10684
21/05/2014 119.33p 121.07p 109.39p 116.85p 76181
20/05/2014 121.82p 121.82p 114.36p 119.33p 12644
19/05/2014 121.82p 124.21p 119.67p 121.82p 18858
16/05/2014 125.55p 127.29p 114.36p 121.82p 29527
15/05/2014 133.01p 133.01p 119.33p 126.79p 29626
14/05/2014 133.01p 133.01p 126.79p 133.01p 6033
13/05/2014 139.22p 139.22p 129.28p 133.01p 23356
12/05/2014 131.76p 144.20p 131.76p 139.22p 35427
09/05/2014 131.76p 134.65p 126.79p 131.76p 8077
08/05/2014 134.25p 134.25p 126.79p 131.76p 5304
07/05/2014 134.25p 139.22p 129.50p 134.25p 8109
06/05/2014 140.47p 143.57p 129.50p 134.25p 29050
02/05/2014 144.20p 145.86p 136.74p 140.47p 15767
01/05/2014 140.47p 146.68p 140.47p 144.20p 11850
30/04/2014 126.79p 141.21p 126.79p 140.47p 11935
29/04/2014 129.28p 129.28p 121.82p 126.79p 10021
28/04/2014 136.74p 136.74p 124.31p 129.28p 8344
25/04/2014 136.74p 136.74p 129.28p 136.74p 640
24/04/2014 141.71p 141.71p 130.77p 136.74p 18395
23/04/2014 144.20p 146.68p 139.47p 141.71p 5968
22/04/2014 134.25p 148.42p 134.25p 144.20p 53718
17/04/2014 118.09p 134.25p 114.36p 134.25p 22126
16/04/2014 118.09p 118.34p 114.36p 118.09p 23794
15/04/2014 120.58p 120.58p 114.36p 116.85p 16691
14/04/2014 124.31p 124.31p 114.36p 120.58p 23107
11/04/2014 130.52p 130.52p 119.33p 124.31p 14123
10/04/2014 135.49p 135.49p 126.79p 130.52p 27762
09/04/2014 130.52p 136.74p 129.53p 135.49p 14811
08/04/2014 134.25p 136.49p 119.88p 130.52p 69511
07/04/2014 141.71p 141.71p 129.28p 134.25p 22811
04/04/2014 144.20p 147.68p 139.22p 141.71p 7075
03/04/2014 141.71p 149.17p 131.52p 144.20p 19954
02/04/2014 144.20p 144.20p 139.22p 141.71p 7388
01/04/2014 149.17p 149.17p 139.22p 144.20p 10496
31/03/2014 152.90p 154.42p 149.17p 149.17p 6992
28/03/2014 154.14p 157.65p 151.65p 151.65p 4384
27/03/2014 157.87p 162.57p 150.96p 154.14p 19480
26/03/2014 149.17p 163.59p 145.69p 157.87p 76832
25/03/2014 156.63p 159.11p 144.20p 147.92p 52582
24/03/2014 175.27p 188.70p 153.64p 156.63p 110682
21/03/2014 156.63p 170.30p 156.63p 166.57p 67569
20/03/2014 152.90p 159.11p 152.90p 156.63p 45091
19/03/2014 151.65p 156.63p 147.18p 152.90p 46388
18/03/2014 154.14p 154.14p 146.68p 151.65p 19375
17/03/2014 142.95p 155.38p 142.95p 151.65p 36314
14/03/2014 157.87p 157.87p 139.22p 142.95p 32703
13/03/2014 161.60p 163.59p 156.63p 157.87p 32756
12/03/2014 169.06p 170.55p 156.63p 161.60p 24193
11/03/2014 172.79p 173.53p 166.57p 169.06p 36604
10/03/2014 165.33p 173.66p 165.33p 171.54p 27839
07/03/2014 164.08p 166.05p 161.60p 164.08p 42647
06/03/2014 157.87p 166.32p 157.87p 164.08p 64017
05/03/2014 156.63p 161.60p 154.14p 157.87p 56863
04/03/2014 146.68p 158.12p 146.68p 156.63p 17191
03/03/2014 150.41p 150.41p 141.46p 146.68p 38724
28/02/2014 136.74p 152.90p 136.74p 150.41p 143496
27/02/2014 123.06p 144.20p 123.06p 136.74p 46424
26/02/2014 121.82p 124.31p 119.33p 121.82p 47275
25/02/2014 119.33p 121.82p 119.33p 121.82p 4832
24/02/2014 119.33p 121.32p 119.33p 119.33p 14352
21/02/2014 116.85p 120.83p 116.85p 119.33p 5988
20/02/2014 116.85p 118.59p 111.88p 116.85p 29191
19/02/2014 120.58p 120.58p 111.13p 116.85p 41596
18/02/2014 120.58p 122.19p 116.85p 120.58p 22594
17/02/2014 121.82p 123.81p 116.85p 120.58p 32320
14/02/2014 121.82p 123.21p 117.59p 121.82p 18259
13/02/2014 120.58p 123.81p 118.09p 121.82p 49507
12/02/2014 120.58p 122.81p 120.58p 120.58p 23384
11/02/2014 116.85p 124.31p 114.73p 120.58p 61560
10/02/2014 106.90p 131.76p 101.93p 116.85p 384498
07/02/2014 98.20p 99.45p 97.21p 98.20p 1086
06/02/2014 98.20p 101.43p 98.20p 98.20p 477
05/02/2014 96.96p 101.43p 96.96p 98.20p 2615
04/02/2014 96.96p 99.45p 94.47p 96.96p 0
03/02/2014 94.47p 99.45p 94.47p 96.96p 13965
31/01/2014 96.96p 98.45p 92.48p 94.47p 41276
30/01/2014 104.42p 113.37p 95.22p 96.96p 44401
29/01/2014 93.23p 106.70p 93.23p 99.45p 198534
28/01/2014 93.23p 96.71p 91.99p 93.23p 29192
27/01/2014 89.50p 93.12p 88.51p 90.74p 23294
24/01/2014 89.50p 90.35p 88.51p 89.50p 4407
23/01/2014 85.77p 89.50p 85.77p 89.50p 25123
22/01/2014 85.77p 86.52p 84.73p 85.77p 3042
21/01/2014 85.77p 86.42p 85.77p 85.77p 10559
20/01/2014 85.77p 85.77p 84.53p 85.77p 1966
17/01/2014 85.77p 85.77p 84.53p 85.77p 7909
16/01/2014 87.01p 87.01p 85.08p 85.77p 1156
15/01/2014 87.01p 88.51p 85.03p 87.01p 7551
14/01/2014 90.74p 90.74p 84.53p 87.01p 39097
13/01/2014 90.74p 93.90p 90.74p 90.74p 0
10/01/2014 90.74p 93.90p 90.74p 90.74p 4165
09/01/2014 90.74p 93.23p 90.74p 90.74p 2219
08/01/2014 88.26p 93.23p 87.01p 90.74p 12281
07/01/2014 87.01p 89.50p 87.01p 87.01p 18597
06/01/2014 87.01p 88.48p 87.01p 87.01p 16888
03/01/2014 87.01p 87.01p 84.53p 87.01p 0
02/01/2014 87.01p 87.01p 84.53p 87.01p 3448
31/12/2013 84.53p 89.50p 82.04p 87.01p 76680
30/12/2013 87.01p 88.01p 84.53p 84.53p 12969
27/12/2013 90.74p 93.48p 84.55p 87.01p 26999
24/12/2013 90.74p 93.73p 87.01p 90.74p 0
23/12/2013 90.74p 93.73p 87.01p 90.74p 4299
20/12/2013 90.74p 90.74p 87.26p 90.74p 5983
19/12/2013 90.74p 90.74p 88.01p 90.74p 4629
18/12/2013 90.74p 93.73p 90.74p 90.74p 0
17/12/2013 90.74p 93.73p 90.74p 90.74p 1006
16/12/2013 90.74p 93.73p 90.74p 90.74p 1054
13/12/2013 90.74p 94.47p 90.74p 90.74p 5407
12/12/2013 90.74p 93.73p 87.56p 90.74p 0
11/12/2013 90.74p 93.73p 87.56p 90.74p 8291
10/12/2013 90.74p 93.73p 87.56p 90.74p 0
09/12/2013 89.50p 93.73p 87.56p 90.74p 2811
06/12/2013 89.50p 91.99p 87.01p 89.50p 727
05/12/2013 89.50p 91.99p 87.01p 87.01p 6261
04/12/2013 90.74p 92.09p 87.01p 89.50p 17455
03/12/2013 90.74p 93.38p 87.01p 90.74p 2394
02/12/2013 89.50p 93.38p 89.50p 90.74p 5829
29/11/2013 90.74p 90.74p 87.26p 89.50p 1508
28/11/2013 91.99p 93.48p 89.50p 90.74p 5934
27/11/2013 88.26p 94.47p 88.26p 91.99p 8753
26/11/2013 89.50p 90.74p 84.53p 88.26p 3995
25/11/2013 89.50p 91.09p 87.01p 89.50p 34781
22/11/2013 89.50p 90.25p 87.01p 89.50p 0
21/11/2013 87.01p 90.25p 87.01p 89.50p 17561
20/11/2013 83.29p 88.26p 83.29p 88.26p 23794
19/11/2013 90.74p 91.49p 82.74p 83.29p 25844
18/11/2013 93.23p 93.23p 89.51p 90.74p 7546
15/11/2013 93.23p 93.65p 91.99p 93.23p 4034
14/11/2013 93.23p 94.10p 91.99p 93.23p 7584
13/11/2013 93.23p 94.10p 91.99p 93.23p 10298
12/11/2013 94.47p 94.47p 92.73p 93.23p 5804
11/11/2013 94.47p 96.46p 94.47p 94.47p 1132
08/11/2013 89.50p 94.47p 89.50p 94.47p 14303
07/11/2013 87.01p 90.74p 87.01p 90.74p 2782
06/11/2013 85.77p 89.50p 82.29p 85.77p 10694
05/11/2013 88.26p 89.50p 87.01p 88.26p 3336
04/11/2013 88.26p 88.26p 87.51p 88.26p 51
01/11/2013 88.26p 88.26p 87.26p 88.26p 5041
31/10/2013 91.99p 91.99p 85.03p 88.26p 31828
30/10/2013 91.99p 91.99p 90.00p 91.99p 2275
29/10/2013 91.99p 91.99p 90.74p 91.99p 551
28/10/2013 91.99p 91.99p 90.74p 91.99p 5404
25/10/2013 88.26p 92.98p 87.01p 91.99p 58970

*Close Price adjusted for both dividends and splits