Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/10/2023 70.00p 71.80p 69.96p 70.00p 2045
11/10/2023 71.00p 72.00p 70.11p 71.00p 21317
10/10/2023 72.00p 72.00p 70.00p 71.00p 32676
09/10/2023 72.00p 75.00p 71.00p 72.00p 13230
06/10/2023 72.00p 73.00p 71.00p 72.00p 48113
05/10/2023 72.00p 72.00p 71.03p 72.00p 39799
04/10/2023 72.00p 73.00p 71.00p 72.00p 11495
03/10/2023 72.50p 74.00p 71.00p 72.00p 20084
02/10/2023 72.50p 72.50p 71.00p 72.50p 37886
29/09/2023 73.00p 73.00p 71.00p 73.00p 25605
28/09/2023 76.00p 77.00p 71.25p 73.00p 87037
27/09/2023 76.00p 76.00p 75.00p 76.00p 16763
26/09/2023 76.00p 76.24p 73.50p 76.00p 36120
25/09/2023 76.00p 76.00p 68.00p 76.00p 271461
22/09/2023 76.50p 78.00p 74.00p 76.00p 45489
21/09/2023 76.50p 76.50p 75.03p 76.50p 1800
20/09/2023 80.50p 80.50p 70.00p 76.50p 88222
19/09/2023 80.50p 80.50p 80.00p 80.50p 7727
18/09/2023 85.00p 87.00p 80.00p 80.50p 7587
15/09/2023 85.00p 87.00p 83.00p 85.00p 5522
14/09/2023 86.50p 86.50p 70.00p 85.50p 7706458
13/09/2023 86.50p 88.00p 85.10p 86.50p 2205
12/09/2023 86.00p 86.90p 85.00p 86.50p 72995
11/09/2023 90.50p 90.50p 85.00p 86.00p 108726
08/09/2023 90.50p 91.00p 89.85p 90.50p 29283
07/09/2023 90.50p 92.70p 90.50p 90.50p 21823
06/09/2023 90.50p 91.37p 89.50p 90.50p 10589
05/09/2023 90.50p 92.70p 89.37p 90.50p 3524
04/09/2023 90.50p 93.00p 89.00p 90.50p 390388
01/09/2023 90.50p 90.50p 89.65p 90.50p 611
31/08/2023 90.50p 93.00p 89.65p 90.50p 6243
30/08/2023 90.50p 90.50p 89.65p 90.50p 23
29/08/2023 90.50p 93.00p 89.65p 90.50p 1990
25/08/2023 91.50p 91.50p 89.65p 90.50p 5679
24/08/2023 91.50p 94.00p 89.84p 91.50p 15413
23/08/2023 91.50p 94.00p 90.00p 91.50p 8266
22/08/2023 91.50p 91.50p 91.50p 91.50p 0
21/08/2023 91.50p 91.50p 89.00p 91.50p 220
18/08/2023 91.50p 92.75p 91.20p 91.50p 4090
17/08/2023 92.00p 92.84p 91.50p 91.50p 25412
16/08/2023 92.00p 93.00p 91.00p 92.00p 41703
15/08/2023 92.00p 94.00p 90.00p 92.00p 10786
14/08/2023 92.00p 92.96p 91.65p 92.00p 9505
11/08/2023 91.50p 93.00p 91.00p 92.00p 22759
10/08/2023 91.50p 94.00p 90.00p 92.00p 17328
09/08/2023 92.00p 96.00p 89.25p 91.50p 63368
08/08/2023 90.00p 92.00p 88.00p 90.00p 8480
07/08/2023 91.00p 92.00p 89.28p 90.00p 96054
04/08/2023 91.00p 91.20p 90.84p 91.00p 12281
03/08/2023 91.00p 92.00p 90.32p 91.00p 33059
02/08/2023 91.00p 92.00p 88.00p 91.00p 48654
01/08/2023 90.50p 92.00p 90.50p 91.00p 41051
31/07/2023 90.00p 92.00p 89.40p 90.50p 18992
28/07/2023 90.00p 91.00p 86.20p 90.00p 83787
27/07/2023 90.00p 90.89p 89.32p 90.00p 10249
26/07/2023 89.50p 90.89p 89.50p 90.00p 2599
25/07/2023 89.50p 92.00p 89.00p 89.50p 77034
24/07/2023 89.50p 89.74p 88.00p 89.50p 5455
21/07/2023 89.50p 89.50p 88.16p 89.50p 5465
20/07/2023 89.50p 89.87p 88.25p 89.50p 3755
19/07/2023 88.00p 90.00p 86.00p 89.50p 7894
18/07/2023 88.00p 89.00p 86.00p 88.00p 52970
17/07/2023 87.50p 89.00p 85.00p 88.00p 8753
14/07/2023 91.00p 91.00p 87.50p 87.50p 5983
13/07/2023 91.00p 91.05p 90.00p 91.00p 251021
12/07/2023 91.00p 91.14p 90.38p 91.00p 4506
11/07/2023 92.50p 92.50p 90.00p 91.00p 10315
10/07/2023 93.50p 93.50p 90.00p 92.50p 3152
07/07/2023 98.50p 102.00p 91.25p 93.50p 27904
06/07/2023 101.00p 102.00p 95.00p 98.50p 109415
05/07/2023 102.50p 102.50p 100.00p 101.50p 6208
04/07/2023 105.00p 106.80p 100.00p 102.50p 13181
03/07/2023 55.40p 105.00p 55.40p 105.00p 4535
30/06/2023 105.00p 105.00p 102.00p 105.00p 190574
29/06/2023 105.00p 105.00p 102.22p 105.00p 10832
28/06/2023 105.00p 105.65p 102.00p 105.00p 21997
27/06/2023 105.00p 108.00p 104.50p 105.00p 200253
26/06/2023 106.50p 108.00p 102.00p 105.00p 7726
23/06/2023 107.00p 109.00p 105.00p 106.50p 3587
22/06/2023 107.00p 109.00p 105.00p 107.00p 8758
21/06/2023 107.00p 109.00p 105.00p 107.00p 6980
20/06/2023 107.00p 107.00p 105.00p 107.00p 3128
19/06/2023 107.00p 107.00p 105.00p 107.00p 7273
16/06/2023 107.00p 107.00p 105.00p 107.00p 6166
15/06/2023 107.00p 107.00p 105.84p 107.00p 4498
14/06/2023 107.50p 107.50p 105.00p 107.50p 11080
13/06/2023 111.50p 111.50p 105.00p 107.50p 21280
12/06/2023 110.00p 112.00p 108.00p 110.00p 716279
09/06/2023 110.00p 112.00p 108.00p 110.00p 11362
08/06/2023 111.00p 111.00p 108.00p 110.00p 9043
07/06/2023 109.50p 114.00p 107.10p 111.00p 714027
06/06/2023 113.00p 113.50p 108.06p 111.00p 24933
05/06/2023 117.50p 117.50p 112.00p 114.00p 10756
02/06/2023 117.50p 120.00p 115.00p 117.50p 2998
01/06/2023 117.50p 117.50p 115.00p 117.50p 6734
31/05/2023 117.50p 120.00p 115.00p 117.50p 12344
30/05/2023 118.50p 119.00p 115.00p 117.50p 18374
26/05/2023 119.50p 120.70p 117.50p 118.50p 75745
25/05/2023 121.00p 121.50p 120.00p 121.00p 129439
24/05/2023 121.00p 122.00p 120.00p 121.00p 37837
23/05/2023 117.50p 121.95p 117.50p 119.50p 16919
22/05/2023 120.00p 120.00p 117.00p 120.00p 92732
19/05/2023 122.50p 122.84p 121.26p 122.50p 6331
18/05/2023 122.50p 125.00p 121.38p 122.50p 10791
17/05/2023 122.50p 123.37p 122.50p 122.50p 7829
16/05/2023 122.50p 123.75p 120.55p 122.50p 28174
15/05/2023 120.00p 125.00p 120.00p 122.50p 23156
12/05/2023 120.00p 123.00p 120.00p 120.00p 3883
11/05/2023 122.50p 124.37p 117.00p 120.00p 16780
10/05/2023 117.50p 125.00p 117.50p 122.50p 62432
09/05/2023 117.50p 120.00p 115.00p 117.50p 611200
05/05/2023 113.50p 120.00p 113.26p 117.50p 618314
04/05/2023 109.50p 117.00p 109.50p 113.50p 53049
03/05/2023 110.00p 110.44p 105.00p 108.50p 10626
02/05/2023 102.50p 114.00p 102.50p 110.00p 28234
28/04/2023 102.50p 105.00p 100.00p 102.50p 104194
27/04/2023 97.50p 104.00p 97.50p 102.50p 59634
26/04/2023 95.00p 100.00p 94.26p 96.00p 38730
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

*Close Price adjusted for both dividends and splits