Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/07/2024 76.00p 77.00p 75.00p 76.00p 99814
26/07/2024 75.00p 78.00p 75.00p 76.00p 38830
25/07/2024 75.00p 76.00p 74.00p 75.00p 13801
24/07/2024 74.50p 75.90p 74.50p 74.50p 3339
23/07/2024 74.00p 75.00p 74.00p 74.50p 11984
22/07/2024 73.50p 74.00p 73.50p 74.00p 5098
19/07/2024 73.00p 74.00p 73.00p 73.50p 17867
18/07/2024 73.50p 73.80p 73.00p 73.50p 74486
17/07/2024 73.50p 73.50p 73.00p 73.00p 52481
16/07/2024 73.50p 73.50p 72.50p 73.50p 9130
15/07/2024 72.00p 73.50p 72.00p 73.50p 44225
12/07/2024 72.00p 72.00p 71.22p 72.00p 10000
11/07/2024 71.50p 72.40p 71.15p 72.00p 29775
10/07/2024 71.00p 71.64p 70.00p 71.00p 41524
09/07/2024 71.00p 71.00p 71.00p 71.00p 560170
08/07/2024 73.00p 73.00p 70.00p 71.00p 88192
05/07/2024 73.00p 74.00p 72.00p 73.00p 29676
04/07/2024 76.00p 76.00p 72.25p 73.00p 66221
03/07/2024 76.00p 76.00p 74.00p 76.00p 36274
02/07/2024 74.50p 76.00p 74.00p 76.00p 24235
01/07/2024 74.50p 75.00p 73.85p 74.50p 55183
28/06/2024 74.50p 76.00p 73.44p 74.50p 32733
27/06/2024 75.50p 75.50p 73.15p 74.50p 10045
26/06/2024 75.50p 75.50p 75.00p 75.50p 15601
25/06/2024 76.50p 76.50p 75.00p 75.50p 672174
24/06/2024 81.00p 81.00p 76.08p 76.50p 81713
21/06/2024 81.00p 81.60p 80.40p 81.00p 4814
20/06/2024 82.00p 82.33p 80.75p 82.00p 25004
19/06/2024 83.50p 83.50p 83.00p 83.50p 30740
18/06/2024 85.50p 85.69p 83.23p 83.50p 54239
17/06/2024 85.50p 86.00p 85.10p 85.50p 17111
14/06/2024 85.50p 85.90p 85.10p 85.50p 31672
13/06/2024 85.50p 85.50p 85.25p 85.50p 26537
12/06/2024 85.50p 86.00p 85.05p 85.50p 56515
11/06/2024 85.50p 86.00p 85.43p 85.50p 14972
10/06/2024 86.50p 86.50p 85.00p 85.50p 26857
07/06/2024 89.00p 89.00p 86.00p 87.00p 54029
06/06/2024 89.00p 89.30p 88.21p 89.00p 150
05/06/2024 89.50p 89.50p 87.00p 89.00p 328906
04/06/2024 90.50p 90.50p 88.00p 90.50p 14346
03/06/2024 90.50p 90.70p 90.00p 90.50p 168088
31/05/2024 90.50p 90.70p 90.46p 90.50p 521830
30/05/2024 90.50p 90.75p 90.00p 90.00p 13881
29/05/2024 91.00p 91.36p 90.00p 90.50p 32450
28/05/2024 91.00p 91.80p 90.75p 91.00p 27194
24/05/2024 90.50p 92.00p 90.00p 90.50p 45512
23/05/2024 93.00p 94.00p 90.00p 90.50p 32936
22/05/2024 92.50p 93.90p 91.00p 92.50p 45392
21/05/2024 92.00p 94.00p 90.00p 92.50p 26241
20/05/2024 89.00p 93.40p 89.00p 92.00p 52931
17/05/2024 89.00p 90.00p 88.35p 89.00p 31637
16/05/2024 93.00p 94.00p 88.00p 89.00p 75615
15/05/2024 91.00p 95.00p 90.75p 95.00p 227294
14/05/2024 94.00p 96.00p 90.00p 91.50p 117182
13/05/2024 88.50p 96.00p 88.50p 94.00p 122713
10/05/2024 86.50p 90.00p 85.00p 88.50p 172202
09/05/2024 80.00p 88.48p 80.00p 86.50p 227230
08/05/2024 80.00p 82.00p 78.00p 80.00p 119562
07/05/2024 75.50p 84.50p 75.50p 80.00p 779573
03/05/2024 75.50p 77.00p 75.00p 75.50p 822661
02/05/2024 76.00p 76.00p 75.00p 75.00p 2244750
01/05/2024 74.50p 76.94p 74.00p 76.00p 237907
30/04/2024 78.50p 79.00p 74.05p 74.50p 85958
29/04/2024 81.00p 82.00p 78.00p 78.50p 89836
26/04/2024 85.00p 88.00p 80.00p 81.00p 133162
25/04/2024 78.50p 88.50p 78.30p 88.50p 409093
24/04/2024 70.00p 79.25p 70.00p 78.50p 182754
23/04/2024 63.50p 72.00p 62.00p 69.50p 109772
22/04/2024 62.00p 64.90p 62.00p 63.50p 30013
19/04/2024 62.00p 63.00p 61.00p 62.00p 17589
18/04/2024 63.00p 64.50p 61.00p 64.50p 130682
17/04/2024 63.00p 64.00p 62.00p 63.00p 2062
16/04/2024 63.00p 63.60p 63.00p 63.00p 26365
15/04/2024 63.00p 64.00p 62.00p 63.00p 36782
12/04/2024 63.00p 63.68p 63.00p 63.00p 49118
11/04/2024 63.00p 64.00p 63.00p 63.00p 155187
10/04/2024 63.00p 64.00p 62.00p 63.00p 132458
09/04/2024 63.50p 64.00p 63.00p 63.00p 327334
08/04/2024 59.00p 65.00p 58.30p 63.50p 1110940
05/04/2024 58.50p 60.00p 57.00p 58.50p 221218
04/04/2024 58.50p 58.50p 57.00p 58.50p 18455
03/04/2024 59.00p 60.00p 57.01p 58.50p 78505
02/04/2024 59.50p 61.00p 58.00p 59.00p 41523
28/03/2024 62.50p 63.00p 58.00p 59.50p 59874
27/03/2024 62.50p 64.50p 62.00p 62.50p 10957
26/03/2024 64.00p 64.80p 61.00p 63.00p 70376
25/03/2024 65.50p 65.50p 62.00p 62.50p 83910
22/03/2024 66.00p 67.00p 64.79p 65.50p 80239
21/03/2024 66.00p 66.00p 65.00p 65.50p 21090
20/03/2024 69.00p 69.00p 67.50p 66.00p 135426
19/03/2024 69.00p 69.00p 66.15p 67.50p 44835
18/03/2024 69.00p 70.00p 68.00p 69.00p 10692
15/03/2024 69.00p 70.00p 67.04p 69.00p 53820
14/03/2024 71.50p 71.50p 68.00p 69.00p 34592
13/03/2024 71.50p 71.50p 70.00p 71.50p 29047
12/03/2024 71.50p 71.50p 70.00p 71.50p 38314
11/03/2024 71.50p 71.50p 70.00p 71.50p 901
08/03/2024 71.50p 73.00p 70.00p 71.50p 28597
07/03/2024 71.50p 72.50p 70.00p 71.50p 40437
06/03/2024 71.50p 73.00p 70.20p 71.50p 3317
05/03/2024 72.00p 74.50p 70.55p 71.50p 14947
04/03/2024 72.00p 72.19p 69.50p 72.00p 78076
01/03/2024 72.00p 72.25p 71.25p 72.00p 8587
29/02/2024 72.00p 72.25p 71.00p 72.00p 66733
28/02/2024 72.00p 72.38p 71.10p 72.00p 10192
27/02/2024 72.50p 73.00p 72.00p 73.00p 31910
26/02/2024 73.00p 74.00p 72.05p 72.50p 18771
23/02/2024 73.00p 73.50p 72.00p 73.00p 72505
22/02/2024 71.00p 73.00p 70.50p 73.00p 61682
21/02/2024 69.00p 72.00p 69.00p 71.00p 131346
20/02/2024 67.50p 70.00p 66.00p 69.00p 261561
19/02/2024 67.50p 69.00p 66.20p 67.50p 156967
16/02/2024 67.00p 69.00p 66.00p 67.50p 135904
15/02/2024 64.00p 68.75p 64.00p 67.00p 427470
14/02/2024 65.00p 66.00p 63.50p 64.00p 373031
13/02/2024 65.50p 66.00p 65.00p 65.00p 30337
12/02/2024 65.50p 65.50p 65.00p 65.50p 26656
09/02/2024 65.50p 65.97p 65.25p 65.50p 13083
08/02/2024 65.50p 66.00p 65.50p 65.50p 292033
07/02/2024 65.50p 65.50p 65.50p 65.50p 14160
06/02/2024 66.50p 66.50p 65.10p 65.50p 40800
05/02/2024 67.50p 67.50p 65.03p 66.50p 43715
02/02/2024 70.00p 71.00p 67.20p 68.00p 53536
01/02/2024 74.50p 74.50p 70.00p 70.00p 446251
31/01/2024 74.00p 78.84p 74.00p 76.50p 171739
30/01/2024 73.50p 73.95p 73.50p 73.50p 1669
29/01/2024 73.50p 73.50p 72.55p 73.50p 9100
26/01/2024 73.50p 75.00p 72.62p 73.50p 200323
25/01/2024 72.50p 75.75p 72.00p 73.50p 32690
24/01/2024 72.00p 73.44p 72.00p 72.50p 3471
23/01/2024 70.00p 72.00p 69.76p 72.00p 54054
22/01/2024 70.00p 71.00p 69.55p 70.00p 74320
19/01/2024 70.00p 70.60p 69.37p 70.00p 138917
18/01/2024 70.00p 71.00p 69.37p 70.00p 548
17/01/2024 70.00p 71.00p 69.84p 70.00p 292
16/01/2024 70.00p 71.00p 69.00p 70.00p 22379
15/01/2024 74.00p 74.00p 69.14p 70.00p 82582
12/01/2024 75.00p 76.00p 72.50p 74.00p 17701
11/01/2024 75.00p 75.00p 74.00p 75.00p 20097
10/01/2024 75.00p 76.00p 74.00p 75.00p 4841
09/01/2024 75.00p 76.00p 74.00p 75.00p 22823
08/01/2024 75.50p 76.73p 74.00p 75.00p 58557
05/01/2024 77.00p 78.00p 74.60p 77.00p 54748
04/01/2024 76.50p 78.00p 76.50p 76.50p 13228
03/01/2024 76.00p 78.00p 76.00p 76.50p 31695
02/01/2024 73.50p 78.00p 72.00p 76.00p 45688
29/12/2023 73.00p 75.00p 73.00p 73.50p 1894
28/12/2023 72.00p 75.00p 71.00p 73.00p 14022
27/12/2023 70.00p 75.00p 68.10p 73.00p 19193
22/12/2023 69.50p 73.00p 69.50p 69.50p 5755
21/12/2023 69.00p 74.00p 68.50p 69.50p 53364
20/12/2023 62.50p 70.75p 62.50p 69.50p 49363
19/12/2023 62.50p 66.00p 62.20p 62.50p 19930
18/12/2023 62.00p 64.00p 61.50p 62.50p 208762
15/12/2023 56.50p 62.00p 56.38p 62.00p 61708
14/12/2023 56.50p 57.00p 56.27p 56.50p 115304
13/12/2023 55.50p 57.85p 55.25p 56.50p 185933
12/12/2023 55.50p 56.00p 55.00p 55.50p 33235
11/12/2023 55.50p 56.00p 52.00p 56.00p 46285
08/12/2023 55.50p 55.60p 54.00p 55.50p 246424
07/12/2023 55.50p 55.75p 55.00p 55.50p 42269
06/12/2023 58.50p 58.50p 55.00p 55.50p 56089
05/12/2023 59.00p 59.00p 57.00p 58.50p 24578
04/12/2023 59.00p 59.00p 58.00p 59.00p 4343
01/12/2023 59.50p 61.00p 58.00p 59.00p 949
30/11/2023 59.50p 59.50p 58.00p 59.50p 2814
29/11/2023 60.50p 60.50p 58.00p 59.50p 28353
28/11/2023 60.50p 62.00p 59.00p 60.50p 10960
27/11/2023 60.50p 60.50p 59.25p 60.00p 18686
24/11/2023 60.50p 60.50p 59.00p 60.50p 5602
23/11/2023 62.50p 62.50p 59.00p 60.50p 53517
22/11/2023 62.50p 63.00p 62.00p 63.00p 2236
21/11/2023 62.50p 63.00p 62.00p 62.50p 12199
20/11/2023 62.50p 62.50p 62.00p 62.50p 5027
17/11/2023 62.50p 63.00p 62.00p 62.50p 19272
16/11/2023 62.50p 62.50p 62.00p 62.50p 7016
15/11/2023 62.50p 62.50p 62.00p 62.00p 2493
14/11/2023 63.50p 65.00p 62.00p 62.00p 221110
13/11/2023 63.50p 63.50p 62.00p 63.50p 24219
10/11/2023 64.00p 64.00p 62.00p 63.50p 16822
09/11/2023 64.00p 64.00p 63.00p 64.00p 8916
08/11/2023 64.50p 66.00p 63.00p 64.00p 34792
07/11/2023 65.00p 66.50p 63.00p 64.50p 35972
06/11/2023 66.00p 67.00p 64.00p 65.00p 35774
03/11/2023 66.00p 66.00p 65.00p 66.00p 6424
02/11/2023 66.50p 66.50p 65.00p 66.00p 14245
01/11/2023 67.50p 67.50p 65.25p 67.50p 29980
31/10/2023 67.50p 67.50p 66.03p 67.50p 1082
30/10/2023 68.00p 68.00p 65.25p 67.50p 45029
27/10/2023 68.00p 68.00p 67.00p 68.00p 10763
26/10/2023 68.00p 68.00p 65.00p 68.00p 1273
25/10/2023 68.00p 68.00p 67.00p 68.00p 12803
24/10/2023 69.00p 69.00p 67.00p 68.00p 82357
23/10/2023 69.00p 69.00p 68.10p 69.00p 2806
20/10/2023 69.00p 69.00p 66.50p 66.50p 696
19/10/2023 69.00p 69.00p 68.00p 69.00p 6200
18/10/2023 70.00p 70.00p 68.00p 69.00p 37871
17/10/2023 70.00p 70.50p 70.00p 70.00p 0
16/10/2023 70.00p 70.42p 68.20p 70.00p 10771
13/10/2023 70.00p 70.13p 70.00p 70.00p 40

*Close Price adjusted for both dividends and splits