Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2023 95.00p 98.89p 90.00p 95.00p 20221
24/04/2023 95.00p 100.00p 90.00p 95.00p 5934
21/04/2023 95.00p 95.20p 90.00p 95.00p 4423
20/04/2023 95.00p 95.50p 90.00p 95.50p 23814
19/04/2023 92.50p 93.05p 92.50p 92.50p 848
18/04/2023 95.00p 95.00p 92.50p 92.50p 29241
17/04/2023 92.50p 95.00p 90.00p 92.00p 58976
14/04/2023 97.50p 98.15p 90.00p 92.50p 27491
13/04/2023 97.50p 100.00p 95.20p 97.50p 5888
12/04/2023 97.50p 100.00p 95.15p 97.50p 3045
11/04/2023 97.50p 100.00p 95.00p 97.50p 24094
06/04/2023 97.50p 98.15p 95.25p 97.50p 18781
05/04/2023 97.50p 100.00p 95.14p 97.50p 6651
04/04/2023 97.50p 100.00p 95.00p 97.50p 14611
03/04/2023 102.50p 102.50p 95.00p 97.50p 48093
31/03/2023 102.50p 105.00p 100.00p 102.50p 17725
30/03/2023 104.00p 107.52p 100.77p 102.50p 76070
29/03/2023 102.50p 108.55p 100.00p 104.00p 1381558
28/03/2023 99.00p 103.90p 99.00p 102.50p 27176
27/03/2023 99.00p 101.50p 98.13p 99.00p 49635
24/03/2023 104.00p 105.00p 96.24p 99.00p 89024
23/03/2023 104.00p 104.00p 100.25p 102.50p 1615
22/03/2023 104.00p 104.00p 100.25p 102.50p 10012
21/03/2023 102.50p 105.00p 100.00p 102.50p 14129
20/03/2023 102.50p 102.50p 100.00p 102.50p 95593
17/03/2023 104.00p 105.00p 100.69p 102.50p 37048
16/03/2023 104.00p 104.00p 100.00p 102.50p 5426
15/03/2023 104.00p 104.00p 100.00p 102.00p 8158
14/03/2023 104.00p 104.00p 100.00p 102.50p 4591
13/03/2023 104.50p 107.00p 97.00p 102.50p 318089
10/03/2023 104.50p 108.80p 98.13p 104.50p 64411
09/03/2023 104.50p 110.00p 103.27p 104.50p 48932
08/03/2023 103.50p 108.66p 101.75p 104.50p 16424
07/03/2023 102.50p 105.00p 100.55p 103.50p 14311
06/03/2023 100.00p 105.00p 100.00p 102.50p 143859
03/03/2023 100.00p 103.00p 100.00p 100.00p 14095
02/03/2023 100.00p 101.54p 99.38p 100.00p 14694
01/03/2023 100.00p 101.80p 99.35p 100.00p 5411
28/02/2023 100.00p 103.00p 97.00p 100.00p 14494
27/02/2023 102.50p 105.00p 98.55p 100.00p 298153
24/02/2023 102.50p 103.00p 100.00p 102.50p 4912
23/02/2023 103.50p 104.50p 100.00p 102.50p 18096
22/02/2023 107.50p 107.94p 100.25p 103.50p 39831
21/02/2023 107.50p 110.00p 106.25p 107.50p 13562
20/02/2023 107.50p 110.00p 105.00p 107.50p 21603
17/02/2023 107.50p 110.00p 105.00p 107.50p 30711
16/02/2023 102.50p 110.00p 102.50p 107.50p 487407
15/02/2023 102.50p 105.00p 102.50p 102.50p 395050
14/02/2023 102.50p 105.00p 100.00p 102.50p 345204
13/02/2023 102.50p 104.50p 100.00p 102.50p 4776
10/02/2023 102.50p 105.00p 100.00p 102.50p 32836
09/02/2023 102.50p 105.00p 101.36p 102.50p 13583
08/02/2023 100.50p 105.00p 99.00p 102.50p 109616
07/02/2023 99.00p 102.00p 98.90p 100.50p 27314
06/02/2023 98.50p 101.82p 97.75p 99.00p 73635
03/02/2023 98.50p 103.20p 95.00p 97.50p 67452
02/02/2023 97.50p 100.00p 95.00p 97.50p 44123
01/02/2023 97.50p 102.00p 95.00p 97.50p 106175
31/01/2023 97.50p 99.30p 95.00p 97.00p 535816
30/01/2023 97.50p 105.00p 95.00p 97.50p 553527
27/01/2023 92.50p 95.00p 90.00p 91.50p 40647
26/01/2023 92.50p 95.00p 90.00p 91.50p 142183
25/01/2023 83.75p 95.00p 83.75p 93.00p 185510
24/01/2023 72.50p 84.00p 72.00p 81.00p 114913
23/01/2023 70.00p 75.00p 70.00p 72.50p 291512
20/01/2023 70.50p 72.00p 69.76p 70.50p 20751
19/01/2023 70.50p 72.00p 69.76p 70.50p 5735
18/01/2023 70.50p 72.00p 69.09p 70.50p 18767
17/01/2023 70.50p 72.00p 69.75p 70.50p 8711
16/01/2023 70.50p 72.00p 69.00p 70.00p 34048
13/01/2023 70.00p 72.00p 69.66p 70.50p 36234
12/01/2023 70.00p 72.00p 68.00p 70.00p 7360
11/01/2023 70.00p 72.00p 69.70p 70.00p 520
10/01/2023 70.00p 73.50p 69.70p 70.00p 15785
09/01/2023 69.50p 72.00p 68.00p 70.00p 45338
06/01/2023 66.50p 71.50p 65.55p 69.50p 33071
05/01/2023 68.50p 69.00p 65.00p 66.50p 80682
04/01/2023 68.50p 68.50p 67.00p 68.50p 21564
03/01/2023 68.50p 70.00p 67.00p 68.50p 7247
30/12/2022 70.00p 70.00p 67.00p 68.50p 6003
29/12/2022 70.00p 70.00p 67.00p 69.50p 5547
28/12/2022 71.00p 72.00p 67.00p 69.50p 33374
23/12/2022 70.00p 70.00p 67.15p 69.50p 29735
22/12/2022 70.50p 70.94p 67.25p 69.50p 17023
21/12/2022 72.50p 73.00p 70.00p 70.50p 5897
20/12/2022 72.50p 75.00p 70.00p 72.50p 9683
19/12/2022 76.25p 80.00p 70.25p 73.50p 81185
16/12/2022 76.50p 76.50p 72.50p 76.25p 19652
15/12/2022 76.50p 77.50p 75.00p 77.50p 110586
14/12/2022 78.00p 78.00p 75.00p 77.50p 23095
13/12/2022 79.00p 81.60p 75.00p 77.00p 121922
12/12/2022 79.00p 80.00p 75.00p 77.00p 129411
09/12/2022 81.00p 84.40p 77.00p 79.00p 83103
08/12/2022 81.00p 85.00p 77.50p 81.00p 214160
07/12/2022 86.50p 86.50p 71.55p 81.00p 78604
06/12/2022 91.00p 95.00p 86.00p 88.00p 71811
05/12/2022 90.50p 95.00p 87.00p 91.00p 42862
02/12/2022 81.00p 95.00p 81.00p 90.50p 182139
01/12/2022 77.50p 85.00p 77.50p 81.00p 46090
30/11/2022 74.50p 82.00p 70.00p 77.50p 2137412
29/11/2022 76.00p 76.00p 72.00p 74.50p 13511
28/11/2022 74.50p 77.00p 74.00p 76.00p 158264
25/11/2022 76.25p 80.00p 66.00p 72.50p 7746857
24/11/2022 79.75p 80.00p 73.00p 76.25p 46490
23/11/2022 81.25p 82.70p 77.00p 79.75p 77639
22/11/2022 89.00p 93.00p 80.00p 81.25p 25703
21/11/2022 90.00p 93.00p 85.00p 89.00p 19054
18/11/2022 90.00p 93.00p 87.00p 90.00p 13404
17/11/2022 90.50p 93.00p 89.40p 90.00p 54564
16/11/2022 95.00p 95.00p 90.00p 90.50p 41241
15/11/2022 95.00p 98.00p 92.38p 95.00p 16827
14/11/2022 95.00p 98.00p 92.00p 95.00p 25458
11/11/2022 94.00p 98.00p 90.47p 95.00p 93519
10/11/2022 94.50p 98.00p 90.00p 94.00p 21892
09/11/2022 94.50p 98.00p 91.50p 94.50p 134
08/11/2022 95.00p 98.00p 91.00p 94.50p 13739
07/11/2022 95.00p 98.00p 92.00p 95.00p 42386
04/11/2022 95.00p 98.00p 93.63p 95.00p 28848
03/11/2022 102.50p 102.50p 91.00p 95.00p 46886
02/11/2022 102.50p 105.00p 100.15p 102.50p 1798
01/11/2022 102.50p 105.00p 100.00p 102.50p 84711
31/10/2022 105.00p 105.94p 100.00p 102.50p 31850
28/10/2022 108.00p 110.00p 105.00p 106.50p 57484
27/10/2022 108.50p 110.00p 107.00p 108.50p 263282
26/10/2022 108.50p 108.50p 107.00p 108.50p 16781
25/10/2022 108.50p 108.50p 107.74p 108.50p 9220
24/10/2022 108.50p 108.50p 107.12p 108.50p 7937
21/10/2022 108.50p 108.50p 107.62p 108.50p 7186
20/10/2022 108.50p 108.50p 107.88p 108.50p 53928
19/10/2022 108.50p 108.65p 108.50p 108.50p 6468
18/10/2022 111.50p 115.00p 108.80p 109.00p 5644
17/10/2022 111.50p 111.50p 108.00p 111.50p 66972
14/10/2022 111.50p 115.00p 108.75p 111.50p 4403
13/10/2022 111.50p 111.50p 108.50p 111.50p 20105
12/10/2022 111.50p 111.50p 108.75p 111.50p 10533
11/10/2022 112.50p 112.50p 110.00p 111.50p 21995
10/10/2022 112.50p 115.00p 110.50p 112.50p 10230
07/10/2022 112.50p 112.50p 110.63p 112.50p 9839
06/10/2022 112.50p 112.50p 110.87p 112.50p 15438
05/10/2022 112.50p 112.50p 110.20p 112.50p 20134
04/10/2022 112.50p 115.00p 111.82p 112.50p 4039
03/10/2022 112.50p 115.00p 110.20p 112.50p 806
30/09/2022 112.50p 112.50p 111.89p 112.50p 3833
29/09/2022 112.50p 112.50p 110.90p 112.50p 2819
28/09/2022 113.50p 115.00p 110.00p 112.50p 184718
27/09/2022 114.00p 115.00p 112.15p 113.50p 5012
26/09/2022 114.00p 114.00p 112.12p 114.00p 8207
23/09/2022 114.00p 114.00p 112.00p 114.00p 6110
22/09/2022 114.00p 116.00p 112.00p 114.00p 81811
21/09/2022 115.00p 115.00p 112.00p 114.00p 22927
20/09/2022 115.50p 118.00p 112.00p 115.00p 3001
16/09/2022 115.50p 118.00p 113.00p 115.50p 8704
15/09/2022 115.50p 118.00p 113.00p 115.50p 12858
14/09/2022 115.50p 115.50p 113.30p 115.50p 17526
13/09/2022 115.50p 115.50p 113.30p 115.50p 14446
12/09/2022 115.50p 118.00p 113.00p 115.50p 33891
09/09/2022 115.50p 118.00p 113.50p 118.00p 9749
08/09/2022 115.50p 115.50p 113.50p 115.50p 8736
07/09/2022 115.50p 118.00p 113.50p 115.50p 2990
06/09/2022 115.50p 118.00p 113.00p 115.50p 14207
05/09/2022 119.50p 123.00p 109.50p 114.00p 21492
02/09/2022 119.50p 123.00p 116.37p 119.50p 6056
01/09/2022 119.50p 119.50p 116.37p 119.50p 542
31/08/2022 119.50p 119.50p 117.75p 119.50p 47633
30/08/2022 119.50p 123.00p 116.85p 119.50p 40706
26/08/2022 119.00p 119.50p 116.85p 119.50p 50411
25/08/2022 119.00p 119.00p 116.00p 119.00p 174720
24/08/2022 119.00p 119.00p 115.00p 119.00p 7936
23/08/2022 119.00p 123.00p 115.00p 119.00p 12172
22/08/2022 120.00p 123.00p 117.00p 119.00p 5154
19/08/2022 120.00p 123.00p 117.55p 120.00p 1017
18/08/2022 120.00p 120.00p 118.25p 120.00p 2594
17/08/2022 120.00p 120.00p 118.15p 120.00p 7075
16/08/2022 120.00p 120.00p 118.27p 120.00p 19667
15/08/2022 119.50p 122.00p 117.00p 120.00p 2849
12/08/2022 119.50p 122.00p 117.50p 119.50p 9944
11/08/2022 121.50p 123.00p 117.50p 119.50p 16556
10/08/2022 121.50p 123.00p 120.00p 121.50p 4439
09/08/2022 122.50p 125.00p 120.50p 121.50p 9691
08/08/2022 123.00p 123.00p 120.00p 122.50p 13750
05/08/2022 123.00p 123.72p 121.30p 123.00p 6362
04/08/2022 123.00p 125.00p 121.00p 123.00p 95734
03/08/2022 123.00p 125.00p 121.00p 123.00p 8555
02/08/2022 123.00p 125.00p 121.00p 123.00p 24765
01/08/2022 122.50p 125.00p 121.00p 123.00p 9326
29/07/2022 122.50p 125.00p 122.35p 122.50p 1625
28/07/2022 122.50p 125.00p 122.50p 122.50p 3195
27/07/2022 122.50p 122.75p 122.50p 122.50p 467
26/07/2022 122.50p 124.20p 121.84p 122.50p 15660
25/07/2022 122.50p 125.00p 121.70p 122.50p 3446
22/07/2022 122.50p 125.00p 121.11p 122.50p 45496
21/07/2022 122.50p 125.00p 120.00p 122.50p 20012
20/07/2022 123.50p 125.00p 122.50p 122.50p 12250
19/07/2022 122.50p 125.00p 122.09p 123.50p 105410
18/07/2022 125.00p 130.00p 120.00p 122.50p 91581
15/07/2022 127.50p 127.50p 120.00p 121.00p 37995
14/07/2022 127.50p 127.50p 125.25p 127.50p 8532
13/07/2022 132.50p 135.00p 123.75p 127.50p 43526
12/07/2022 131.00p 135.00p 130.00p 130.00p 20294
11/07/2022 138.50p 140.00p 130.25p 131.00p 35407

*Close Price adjusted for both dividends and splits