Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/09/2012 34.81p 34.81p 34.31p 34.81p 0
12/09/2012 34.81p 34.81p 34.31p 34.81p 834
11/09/2012 34.81p 35.70p 32.32p 34.81p 9488
10/09/2012 34.81p 34.81p 32.82p 34.81p 5310
07/09/2012 34.81p 36.05p 32.82p 34.81p 0
06/09/2012 34.81p 36.05p 32.82p 34.81p 0
05/09/2012 36.05p 36.05p 32.82p 34.81p 9593
04/09/2012 36.05p 36.05p 34.81p 36.05p 4324
03/09/2012 37.29p 37.29p 34.81p 36.05p 9050
31/08/2012 37.29p 37.29p 34.81p 37.29p 5028
30/08/2012 38.54p 38.54p 37.29p 37.29p 6033
29/08/2012 39.78p 39.78p 37.29p 38.54p 10156
28/08/2012 43.51p 43.51p 37.29p 39.78p 24838
24/08/2012 39.78p 42.26p 37.29p 41.02p 53296
23/08/2012 39.78p 41.02p 37.29p 39.78p 0
22/08/2012 41.02p 41.02p 37.29p 39.78p 11061
21/08/2012 41.02p 41.77p 41.02p 41.02p 5028
20/08/2012 41.02p 41.02p 37.29p 41.02p 12475
17/08/2012 41.02p 41.02p 37.29p 41.02p 4525
16/08/2012 36.05p 41.02p 36.05p 41.02p 24317
15/08/2012 36.05p 36.55p 35.35p 36.05p 9050
14/08/2012 36.05p 36.30p 35.30p 36.05p 12067
13/08/2012 36.05p 36.05p 34.93p 36.05p 0
10/08/2012 36.05p 36.05p 34.93p 36.05p 5279
09/08/2012 36.05p 36.30p 35.05p 36.05p 0
08/08/2012 36.05p 36.30p 35.05p 36.05p 0
07/08/2012 36.05p 36.30p 35.05p 36.05p 13447
06/08/2012 34.81p 37.29p 34.81p 36.05p 16636
03/08/2012 33.56p 34.81p 32.82p 34.81p 35195
02/08/2012 33.56p 33.56p 32.82p 33.56p 0
01/08/2012 33.56p 33.56p 32.82p 33.56p 2994
31/07/2012 33.56p 33.56p 32.32p 33.56p 0
30/07/2012 33.56p 33.56p 32.32p 33.56p 1006
27/07/2012 33.56p 33.56p 32.32p 33.56p 0
26/07/2012 33.56p 33.56p 32.32p 33.56p 2468
25/07/2012 33.56p 33.61p 33.56p 33.56p 0
24/07/2012 33.56p 33.61p 33.56p 33.56p 0
23/07/2012 33.56p 33.61p 33.56p 33.56p 13190
20/07/2012 33.56p 33.56p 32.92p 33.56p 0
19/07/2012 33.56p 33.56p 32.92p 33.56p 0
18/07/2012 33.56p 33.56p 32.92p 33.56p 0
17/07/2012 33.56p 33.56p 32.92p 33.56p 2514
16/07/2012 33.56p 33.81p 32.32p 33.56p 7341
13/07/2012 36.05p 36.05p 32.82p 33.56p 12898
12/07/2012 36.05p 36.05p 34.91p 36.05p 2011
11/07/2012 36.05p 36.55p 36.05p 36.05p 251
10/07/2012 36.05p 36.05p 34.81p 36.05p 0
09/07/2012 36.05p 36.05p 34.81p 36.05p 4022
06/07/2012 36.05p 37.04p 34.81p 36.05p 23446
05/07/2012 36.05p 36.05p 34.91p 36.05p 10299
04/07/2012 36.05p 37.29p 35.40p 36.05p 19591
03/07/2012 36.05p 36.70p 35.00p 36.05p 6074
02/07/2012 34.81p 36.79p 34.81p 36.05p 19612
29/06/2012 33.56p 36.79p 33.31p 34.81p 32035
28/06/2012 32.32p 32.32p 30.03p 32.32p 3017
27/06/2012 32.32p 32.32p 29.93p 32.32p 3449
26/06/2012 32.32p 33.56p 32.32p 32.32p 0
25/06/2012 32.32p 33.56p 32.32p 32.32p 0
22/06/2012 33.56p 33.56p 32.32p 32.32p 5028
21/06/2012 33.56p 33.56p 32.32p 33.56p 101
20/06/2012 33.56p 33.56p 32.32p 33.56p 0
19/06/2012 33.56p 33.56p 32.32p 33.56p 7542
18/06/2012 33.56p 33.56p 32.32p 33.56p 18251
15/06/2012 33.56p 33.56p 32.62p 33.56p 7542
14/06/2012 33.56p 33.56p 32.32p 33.56p 9503
13/06/2012 33.56p 33.56p 32.57p 33.56p 2514
12/06/2012 33.56p 34.81p 33.56p 33.56p 1359
11/06/2012 33.56p 34.81p 33.56p 33.56p 0
08/06/2012 33.56p 34.81p 33.56p 33.56p 0
07/06/2012 33.56p 34.81p 33.56p 33.56p 8855
06/06/2012 36.05p 36.05p 32.82p 33.56p 0
01/06/2012 33.56p 33.81p 32.82p 33.56p 58659
31/05/2012 33.56p 33.56p 32.32p 33.56p 5403
30/05/2012 33.56p 34.31p 32.32p 33.56p 0
29/05/2012 33.56p 34.31p 32.32p 33.56p 0
28/05/2012 33.56p 34.31p 32.32p 33.56p 6385
25/05/2012 33.56p 34.51p 32.82p 33.56p 0
24/05/2012 33.56p 34.51p 32.82p 33.56p 0
23/05/2012 33.56p 34.51p 32.82p 33.56p 8799
22/05/2012 33.56p 33.56p 32.97p 33.56p 0
21/05/2012 33.56p 33.56p 32.97p 33.56p 12570
18/05/2012 33.56p 34.81p 33.56p 33.56p 28715
17/05/2012 37.29p 37.29p 32.32p 33.56p 19767
16/05/2012 37.29p 37.29p 34.81p 37.29p 2514
15/05/2012 37.29p 37.29p 34.81p 37.29p 17075
14/05/2012 37.29p 37.29p 37.29p 37.29p 0
11/05/2012 37.29p 37.29p 37.29p 37.29p 1300
10/05/2012 37.29p 37.29p 35.30p 37.29p 0
09/05/2012 37.29p 37.29p 35.30p 37.29p 718
08/05/2012 37.29p 38.54p 36.05p 37.29p 51346
04/05/2012 37.29p 39.78p 36.05p 37.29p 0
03/05/2012 37.29p 39.78p 36.05p 37.29p 0
02/05/2012 39.78p 39.78p 36.05p 37.29p 27151
01/05/2012 39.78p 40.39p 39.78p 39.78p 0
30/04/2012 39.78p 40.39p 39.78p 39.78p 1238
27/04/2012 39.78p 40.39p 37.29p 39.78p 0
26/04/2012 39.78p 40.39p 37.29p 39.78p 0
25/04/2012 39.78p 40.39p 37.29p 39.78p 0
24/04/2012 39.78p 40.39p 37.29p 39.78p 0
23/04/2012 39.78p 40.39p 37.29p 39.78p 0
20/04/2012 39.78p 40.39p 37.29p 39.78p 0
19/04/2012 39.78p 40.39p 37.29p 39.78p 3195
18/04/2012 39.78p 40.57p 37.29p 39.78p 33259
17/04/2012 37.29p 41.77p 37.29p 39.78p 68437
16/04/2012 37.29p 38.29p 37.29p 37.29p 13549
13/04/2012 37.29p 37.29p 37.29p 37.29p 4488
12/04/2012 37.29p 37.29p 34.81p 37.29p 0
11/04/2012 37.29p 37.29p 34.81p 37.29p 2514
10/04/2012 37.29p 37.29p 34.81p 37.29p 5028
05/04/2012 37.29p 39.78p 37.29p 37.29p 0
04/04/2012 38.54p 39.78p 37.29p 37.29p 0
03/04/2012 39.78p 39.78p 37.79p 38.54p 2514
02/04/2012 39.78p 39.78p 39.78p 39.78p 0
30/03/2012 39.78p 39.78p 39.78p 39.78p 0
29/03/2012 39.78p 39.78p 39.78p 39.78p 12485
28/03/2012 39.78p 39.78p 38.78p 39.78p 15811
27/03/2012 39.78p 39.78p 37.29p 39.78p 6411
26/03/2012 39.78p 40.37p 37.29p 39.78p 3571
23/03/2012 36.05p 41.27p 36.05p 39.78p 15153
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