Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/03/2012 36.05p 37.29p 34.81p 36.05p 0
21/03/2012 37.29p 37.29p 34.81p 36.05p 0
20/03/2012 37.29p 37.29p 34.81p 37.29p 0
19/03/2012 37.29p 37.29p 34.81p 37.29p 9151
16/03/2012 37.29p 37.74p 37.19p 37.29p 10560
15/03/2012 37.29p 37.29p 35.30p 37.29p 3771
14/03/2012 37.29p 37.29p 37.19p 37.29p 5456
13/03/2012 37.29p 37.29p 34.81p 37.29p 0
12/03/2012 37.29p 37.29p 34.81p 37.29p 201
09/03/2012 39.78p 39.78p 34.81p 37.29p 24168
08/03/2012 39.78p 39.78p 39.78p 39.78p 175
07/03/2012 39.78p 39.78p 37.49p 39.78p 5028
06/03/2012 39.78p 39.78p 39.78p 39.78p 2514
05/03/2012 39.78p 39.78p 39.78p 39.78p 503
02/03/2012 39.78p 39.78p 37.49p 39.78p 0
01/03/2012 39.78p 39.78p 37.49p 39.78p 0
29/02/2012 39.78p 39.78p 37.49p 39.78p 6033
28/02/2012 39.78p 40.23p 38.54p 39.78p 0
27/02/2012 39.78p 40.23p 38.54p 39.78p 0
24/02/2012 39.78p 40.23p 38.54p 39.78p 0
23/02/2012 39.78p 40.23p 38.54p 39.78p 0
22/02/2012 38.54p 40.23p 38.54p 39.78p 201
21/02/2012 38.54p 38.78p 37.29p 38.54p 10232
20/02/2012 38.54p 38.78p 37.29p 38.54p 0
17/02/2012 38.54p 38.78p 37.29p 38.54p 0
16/02/2012 38.54p 38.78p 37.29p 38.54p 10430
15/02/2012 39.78p 39.78p 37.29p 38.54p 6371
14/02/2012 39.78p 39.78p 37.29p 39.78p 251
13/02/2012 39.78p 40.03p 37.29p 39.78p 3999
10/02/2012 39.78p 40.28p 39.78p 39.78p 0
09/02/2012 39.78p 40.28p 39.78p 39.78p 0
08/02/2012 39.78p 40.28p 39.78p 39.78p 3017
07/02/2012 41.02p 41.52p 37.39p 39.78p 18671
06/02/2012 42.26p 43.76p 39.78p 41.02p 34831
03/02/2012 38.54p 42.76p 37.99p 42.26p 62723
02/02/2012 38.54p 38.54p 38.29p 38.54p 0
01/02/2012 38.54p 38.54p 38.29p 38.54p 12963
31/01/2012 38.54p 38.54p 38.29p 38.54p 2351
30/01/2012 38.54p 38.54p 38.54p 38.54p 201
27/01/2012 38.54p 38.54p 38.54p 38.54p 1006
26/01/2012 38.54p 38.78p 37.29p 38.54p 0
25/01/2012 37.29p 38.78p 37.29p 38.54p 6751
24/01/2012 37.29p 37.69p 35.55p 37.29p 10249
23/01/2012 37.29p 37.69p 37.29p 37.29p 265
20/01/2012 36.05p 37.79p 36.05p 37.29p 16687
19/01/2012 33.56p 33.56p 33.56p 33.56p 8447
18/01/2012 33.56p 33.56p 32.82p 33.56p 0
17/01/2012 33.56p 33.56p 32.82p 33.56p 1257
16/01/2012 33.56p 33.56p 33.12p 33.56p 60
13/01/2012 33.56p 33.56p 33.21p 33.56p 0
12/01/2012 33.56p 33.56p 33.21p 33.56p 704
11/01/2012 33.56p 33.56p 32.62p 33.56p 10056
10/01/2012 34.81p 34.81p 32.32p 33.56p 19753
09/01/2012 34.81p 35.05p 34.81p 34.81p 0
06/01/2012 34.81p 35.05p 34.81p 34.81p 0
05/01/2012 34.81p 35.05p 34.81p 34.81p 0
04/01/2012 34.81p 35.05p 34.81p 34.81p 0
03/01/2012 34.81p 35.05p 34.81p 34.81p 0
30/12/2011 34.81p 35.05p 34.81p 34.81p 0
29/12/2011 34.81p 35.05p 34.81p 34.81p 0
28/12/2011 34.81p 35.05p 34.81p 34.81p 2514
23/12/2011 36.05p 36.05p 32.32p 34.81p 18883
22/12/2011 34.81p 35.05p 34.81p 34.81p 17592
21/12/2011 34.81p 35.30p 34.81p 34.81p 0
20/12/2011 34.81p 35.30p 34.81p 34.81p 0
19/12/2011 34.81p 35.30p 34.81p 34.81p 0
16/12/2011 34.81p 35.30p 34.81p 34.81p 2765
15/12/2011 38.54p 38.54p 32.42p 34.81p 20297
14/12/2011 38.54p 41.27p 38.54p 38.54p 0
13/12/2011 41.02p 41.27p 38.54p 38.54p 16798
12/12/2011 38.54p 41.02p 38.54p 41.02p 12477
09/12/2011 38.54p 39.78p 38.54p 38.54p 12475
08/12/2011 38.54p 38.78p 38.04p 38.54p 0
07/12/2011 38.54p 38.78p 38.04p 38.54p 0
06/12/2011 38.54p 38.78p 38.04p 38.54p 4644
05/12/2011 38.54p 38.78p 38.54p 38.54p 3830
02/12/2011 38.54p 38.86p 38.54p 38.54p 3320
01/12/2011 39.78p 39.78p 37.92p 38.54p 2718
30/11/2011 39.78p 40.28p 39.78p 39.78p 16993
29/11/2011 39.78p 41.44p 39.78p 39.78p 47166
28/11/2011 34.81p 42.26p 34.81p 39.78p 787514

*Close Price adjusted for both dividends and splits