Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/07/2013 52.21p 52.71p 52.21p 52.21p 0
28/06/2013 52.21p 52.71p 52.21p 52.21p 152273
27/06/2013 52.21p 52.21p 51.09p 52.21p 5531
26/06/2013 52.21p 52.21p 51.46p 52.21p 0
25/06/2013 52.21p 52.21p 51.46p 52.21p 7039
24/06/2013 52.21p 53.70p 51.09p 52.21p 0
21/06/2013 52.21p 53.70p 51.09p 52.21p 6218
20/06/2013 52.21p 53.00p 50.97p 52.21p 7140
19/06/2013 52.21p 52.21p 50.22p 52.21p 15084
18/06/2013 52.21p 55.94p 51.26p 52.21p 0
17/06/2013 52.21p 55.94p 51.26p 52.21p 15740
14/06/2013 52.21p 53.70p 52.21p 52.21p 0
13/06/2013 52.21p 53.70p 52.21p 52.21p 4478
12/06/2013 52.21p 54.69p 51.11p 52.21p 7383
11/06/2013 52.21p 53.45p 52.21p 52.21p 3705
10/06/2013 52.21p 52.21p 50.22p 52.21p 625
07/06/2013 52.21p 52.95p 52.21p 52.21p 0
06/06/2013 52.21p 52.95p 52.21p 52.21p 2373
05/06/2013 52.21p 52.21p 49.72p 52.21p 13334
04/06/2013 53.45p 54.69p 52.21p 52.21p 30329
03/06/2013 53.45p 53.70p 52.71p 53.45p 0
31/05/2013 53.45p 53.70p 52.71p 53.45p 6706
30/05/2013 50.97p 54.69p 50.92p 53.45p 43124
29/05/2013 50.97p 55.94p 50.92p 50.97p 64247
28/05/2013 50.97p 51.91p 50.97p 50.97p 0
24/05/2013 50.97p 51.91p 50.97p 50.97p 25139
23/05/2013 52.21p 52.21p 47.36p 50.97p 83301
22/05/2013 54.69p 57.18p 50.47p 52.21p 38393
21/05/2013 54.69p 55.19p 54.69p 54.69p 1138
20/05/2013 52.21p 57.18p 52.21p 54.69p 28674
17/05/2013 50.97p 54.69p 50.97p 52.21p 1043588
16/05/2013 50.97p 52.21p 50.97p 50.97p 9266
15/05/2013 45.99p 54.69p 45.99p 50.97p 168812
14/05/2013 45.99p 46.74p 45.12p 45.99p 6980
13/05/2013 45.99p 47.24p 45.99p 45.99p 25139
10/05/2013 45.99p 45.99p 44.75p 45.99p 6400
09/05/2013 45.99p 45.99p 45.00p 45.99p 0
08/05/2013 45.99p 45.99p 45.00p 45.99p 0
07/05/2013 45.99p 45.99p 45.00p 45.99p 7743
03/05/2013 49.72p 49.72p 44.75p 45.99p 27648
02/05/2013 49.72p 50.32p 47.24p 49.72p 13223
01/05/2013 49.72p 49.72p 47.24p 49.72p 0
30/04/2013 49.72p 49.72p 47.24p 49.72p 0
29/04/2013 49.72p 49.72p 47.24p 49.72p 0
26/04/2013 49.72p 49.72p 47.24p 49.72p 33816
25/04/2013 49.72p 52.21p 48.43p 49.72p 0
24/04/2013 49.72p 52.21p 48.43p 49.72p 2155
23/04/2013 49.72p 50.47p 48.33p 49.72p 4123
22/04/2013 49.72p 49.72p 48.23p 49.72p 254
19/04/2013 49.72p 50.22p 49.72p 49.72p 0
18/04/2013 49.72p 50.22p 49.72p 49.72p 10738
17/04/2013 49.72p 49.72p 47.24p 49.72p 4525
16/04/2013 49.72p 50.22p 49.72p 49.72p 6917
15/04/2013 49.72p 50.58p 47.24p 49.72p 13575
12/04/2013 49.72p 50.57p 47.34p 49.72p 0
11/04/2013 49.72p 50.57p 47.34p 49.72p 14842
10/04/2013 49.72p 49.72p 47.24p 49.72p 3017
09/04/2013 49.72p 49.72p 47.24p 49.72p 240151
08/04/2013 49.72p 50.72p 49.72p 49.72p 8045
05/04/2013 49.72p 50.97p 47.49p 49.72p 4205
04/04/2013 49.72p 49.72p 47.73p 49.72p 35577
03/04/2013 49.72p 52.21p 48.73p 49.72p 56438
02/04/2013 49.72p 51.71p 47.73p 49.72p 24468
28/03/2013 48.48p 50.72p 47.24p 49.72p 40161
27/03/2013 48.48p 50.72p 47.24p 48.48p 28659
26/03/2013 45.99p 49.62p 45.99p 48.48p 517045
25/03/2013 45.99p 47.24p 45.99p 45.99p 49846
22/03/2013 45.99p 47.24p 45.12p 45.99p 272539
21/03/2013 44.75p 53.45p 44.75p 45.99p 172547
20/03/2013 43.51p 43.76p 42.36p 43.51p 9912
19/03/2013 44.75p 44.75p 42.56p 43.51p 2011
18/03/2013 43.51p 46.74p 43.51p 44.75p 19106
15/03/2013 42.26p 43.51p 41.13p 43.51p 2514
14/03/2013 42.26p 42.26p 41.02p 42.26p 0
13/03/2013 42.26p 42.26p 41.02p 42.26p 0
12/03/2013 42.26p 42.26p 41.02p 42.26p 0
11/03/2013 42.26p 42.26p 41.02p 42.26p 230
08/03/2013 43.51p 43.51p 42.26p 42.26p 14513
07/03/2013 43.51p 43.51p 42.26p 43.51p 32331
06/03/2013 43.51p 43.51p 41.02p 43.51p 110614
05/03/2013 43.51p 44.75p 42.26p 43.51p 0
04/03/2013 44.75p 44.75p 42.26p 43.51p 12485
01/03/2013 44.75p 44.75p 42.26p 44.75p 0
28/02/2013 44.75p 44.75p 42.26p 44.75p 3079
27/02/2013 44.75p 44.75p 42.26p 44.75p 58551
26/02/2013 44.75p 44.75p 41.27p 44.75p 13575
25/02/2013 44.75p 44.75p 42.26p 44.75p 2002
22/02/2013 44.75p 44.75p 42.26p 44.75p 1640
21/02/2013 44.75p 44.75p 41.52p 44.75p 10056
20/02/2013 44.75p 44.75p 42.26p 44.75p 9653
19/02/2013 44.75p 44.75p 42.26p 44.75p 25951
18/02/2013 44.75p 44.75p 42.26p 44.75p 15711
15/02/2013 44.75p 47.24p 42.39p 44.75p 22240
14/02/2013 44.75p 46.19p 42.51p 44.75p 17878
13/02/2013 44.75p 44.75p 42.26p 44.75p 251395
12/02/2013 44.75p 47.24p 44.25p 44.75p 15787
11/02/2013 44.75p 46.44p 44.75p 44.75p 10056
08/02/2013 41.02p 46.24p 40.77p 44.75p 44488
07/02/2013 41.02p 41.02p 40.60p 41.02p 5280
06/02/2013 41.02p 41.27p 40.77p 41.02p 4004
05/02/2013 39.78p 41.27p 39.78p 41.02p 19106
04/02/2013 42.26p 44.25p 39.78p 41.02p 221886
01/02/2013 49.72p 50.72p 42.26p 43.51p 318261
31/01/2013 47.24p 47.24p 45.00p 47.24p 1609
30/01/2013 47.24p 47.24p 44.75p 47.24p 37312
29/01/2013 47.24p 47.24p 44.75p 47.24p 4022
28/01/2013 47.24p 47.24p 44.75p 47.24p 4525
25/01/2013 47.24p 47.24p 45.00p 47.24p 5832
24/01/2013 47.24p 47.24p 46.74p 47.24p 3721
23/01/2013 47.24p 47.24p 46.74p 47.24p 804
22/01/2013 47.24p 47.24p 46.24p 47.24p 0
21/01/2013 47.24p 47.24p 46.24p 47.24p 3185
18/01/2013 45.99p 47.24p 44.75p 47.24p 0
17/01/2013 47.24p 47.24p 44.75p 47.24p 5028
16/01/2013 47.24p 47.24p 44.75p 47.24p 8240
15/01/2013 47.24p 47.24p 44.75p 47.24p 4948
14/01/2013 47.24p 47.24p 44.75p 47.24p 21117
11/01/2013 47.24p 47.24p 44.75p 47.24p 52477
10/01/2013 47.24p 47.24p 44.75p 47.24p 32001
09/01/2013 47.24p 47.24p 42.26p 47.24p 87888
08/01/2013 47.24p 47.24p 44.75p 47.24p 10422
07/01/2013 47.24p 47.24p 44.75p 47.24p 273233
04/01/2013 47.24p 48.08p 44.75p 47.24p 15734
03/01/2013 47.24p 47.73p 42.26p 47.24p 66327
02/01/2013 43.51p 48.23p 42.64p 47.24p 51977
31/12/2012 43.51p 43.51p 42.26p 43.51p 7701
28/12/2012 43.51p 43.51p 42.26p 43.51p 9043
27/12/2012 43.51p 43.51p 43.26p 43.51p 4623
24/12/2012 43.51p 43.66p 43.51p 43.51p 15084
21/12/2012 44.75p 44.75p 42.26p 43.51p 2514
20/12/2012 44.75p 44.75p 42.26p 44.75p 150837
19/12/2012 44.75p 44.75p 41.02p 44.75p 6637
18/12/2012 44.75p 44.75p 42.26p 44.75p 5028
17/12/2012 44.75p 44.75p 42.76p 44.75p 5028
14/12/2012 44.75p 44.75p 42.26p 44.75p 36452
13/12/2012 44.75p 46.74p 43.61p 44.75p 41844
12/12/2012 44.75p 46.14p 43.76p 44.75p 56886
11/12/2012 44.75p 47.04p 43.51p 44.75p 50028
10/12/2012 42.26p 47.24p 42.26p 44.75p 62204
07/12/2012 42.26p 44.75p 40.87p 42.26p 16613
06/12/2012 42.26p 44.75p 40.87p 42.26p 6081
05/12/2012 42.26p 42.26p 40.87p 42.26p 619971
04/12/2012 42.26p 44.75p 41.02p 42.26p 0
03/12/2012 42.26p 44.75p 41.02p 42.26p 0
30/11/2012 41.02p 44.75p 41.02p 42.26p 45658
29/11/2012 42.26p 42.26p 38.58p 41.02p 18106
28/11/2012 43.51p 43.51p 42.26p 42.26p 27653
27/11/2012 44.75p 44.75p 43.51p 43.51p 26246
26/11/2012 43.51p 48.73p 43.51p 44.75p 65782
23/11/2012 43.51p 44.75p 42.76p 43.51p 0
22/11/2012 44.75p 44.75p 42.76p 43.51p 1508
21/11/2012 44.75p 46.74p 43.76p 44.75p 3593
20/11/2012 42.26p 46.99p 42.26p 44.75p 113171
19/11/2012 42.26p 44.25p 40.77p 42.26p 3952
16/11/2012 42.26p 44.25p 42.26p 42.26p 2228
15/11/2012 42.26p 44.43p 41.02p 42.26p 37546
14/11/2012 42.26p 44.25p 41.97p 42.26p 5972
13/11/2012 43.51p 46.12p 42.26p 42.26p 0
12/11/2012 44.75p 46.12p 42.26p 43.51p 25027
09/11/2012 44.75p 46.24p 42.36p 44.75p 9449
08/11/2012 43.51p 47.24p 42.76p 44.75p 224529
07/11/2012 42.26p 44.25p 42.26p 42.26p 6779
06/11/2012 42.26p 44.25p 40.77p 42.26p 13145
05/11/2012 42.26p 43.76p 42.26p 42.26p 8868
02/11/2012 42.26p 43.76p 40.77p 42.26p 14646
01/11/2012 42.26p 44.25p 42.26p 42.26p 19222
31/10/2012 38.54p 44.05p 38.54p 42.26p 83036
30/10/2012 38.54p 38.54p 38.04p 38.54p 5028
29/10/2012 39.78p 40.77p 38.29p 38.54p 27116
26/10/2012 39.78p 39.78p 38.88p 39.78p 10056
25/10/2012 39.78p 39.78p 38.78p 39.78p 0
24/10/2012 39.78p 39.78p 38.78p 39.78p 0
23/10/2012 39.78p 39.78p 38.78p 39.78p 7542
22/10/2012 42.26p 44.75p 39.78p 39.78p 56193
19/10/2012 41.02p 43.13p 40.57p 42.26p 42156
18/10/2012 43.51p 43.51p 39.78p 41.02p 36492
17/10/2012 44.75p 45.74p 42.26p 43.51p 98627
16/10/2012 41.02p 46.49p 40.28p 43.51p 334583
15/10/2012 41.02p 43.26p 39.78p 41.02p 47383
12/10/2012 41.02p 43.51p 37.79p 41.02p 45976
11/10/2012 41.02p 43.51p 39.78p 41.02p 3620
10/10/2012 41.02p 43.51p 39.78p 42.26p 34464
09/10/2012 37.29p 42.51p 37.29p 41.02p 196053
08/10/2012 32.32p 39.78p 32.32p 37.29p 288098
05/10/2012 32.32p 32.32p 29.83p 32.32p 26950
04/10/2012 32.32p 34.81p 32.32p 32.32p 40223
03/10/2012 32.32p 32.32p 32.12p 32.32p 812
02/10/2012 32.32p 34.81p 32.32p 32.32p 265
01/10/2012 32.32p 33.56p 29.83p 32.32p 0
28/09/2012 33.56p 33.56p 29.83p 32.32p 23246
27/09/2012 33.56p 33.56p 33.23p 33.56p 7542
26/09/2012 34.81p 34.81p 32.32p 33.56p 0
25/09/2012 34.81p 34.81p 32.32p 34.81p 656
24/09/2012 34.81p 37.29p 34.81p 34.81p 40223
21/09/2012 34.81p 35.54p 34.81p 34.81p 0
20/09/2012 34.81p 35.54p 34.81p 34.81p 5564
19/09/2012 34.81p 37.29p 32.82p 34.81p 0
18/09/2012 34.81p 37.29p 32.82p 34.81p 15084
17/09/2012 34.81p 35.68p 34.81p 34.81p 4714
14/09/2012 34.81p 34.81p 34.31p 34.81p 0

*Close Price adjusted for both dividends and splits