Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
08/07/2022 138.50p 138.64p 137.55p 138.50p 1478
07/07/2022 138.50p 138.99p 137.00p 138.50p 10753
06/07/2022 138.50p 140.00p 137.55p 138.50p 722
05/07/2022 140.50p 140.50p 138.50p 138.50p 9413
04/07/2022 140.50p 140.50p 138.50p 140.00p 9763
01/07/2022 140.50p 140.89p 140.50p 140.50p 1670
30/06/2022 142.50p 142.50p 138.00p 140.50p 9384
29/06/2022 142.50p 142.50p 140.15p 142.50p 1394
28/06/2022 142.50p 145.00p 140.41p 142.50p 7896
27/06/2022 139.00p 145.00p 138.20p 142.50p 28284
24/06/2022 141.50p 141.50p 138.00p 139.00p 15954
23/06/2022 141.50p 141.50p 138.55p 141.50p 6274
22/06/2022 141.50p 142.98p 138.00p 141.50p 5738
21/06/2022 142.50p 145.00p 140.00p 141.50p 15237
20/06/2022 142.50p 142.50p 140.50p 142.50p 25014
17/06/2022 142.50p 143.11p 141.00p 142.50p 27818
16/06/2022 142.50p 143.30p 142.50p 142.50p 574
15/06/2022 142.50p 145.00p 142.09p 143.50p 17626
14/06/2022 142.50p 145.00p 142.50p 142.50p 8210
13/06/2022 142.50p 144.50p 140.75p 142.50p 32985
10/06/2022 143.50p 146.00p 140.00p 142.50p 54502
09/06/2022 143.00p 146.00p 141.00p 141.00p 34518
08/06/2022 144.00p 146.00p 142.00p 145.00p 56185
07/06/2022 143.00p 146.00p 142.10p 144.00p 79657
06/06/2022 141.50p 145.00p 139.00p 142.50p 48110
01/06/2022 138.00p 145.00p 136.70p 141.50p 85088
31/05/2022 138.00p 138.00p 138.00p 138.00p 0
30/05/2022 138.00p 138.00p 136.60p 138.00p 4341
27/05/2022 138.00p 138.00p 136.10p 138.00p 8933
26/05/2022 138.00p 138.00p 136.05p 138.00p 3940
25/05/2022 138.00p 138.00p 136.05p 138.00p 1539
24/05/2022 138.50p 138.50p 136.00p 138.00p 4798
23/05/2022 141.00p 141.00p 137.00p 138.50p 13832
20/05/2022 142.50p 145.00p 137.00p 141.00p 8122
19/05/2022 142.50p 142.50p 140.15p 142.50p 3113
18/05/2022 142.50p 142.50p 140.00p 142.50p 22774
17/05/2022 142.50p 142.50p 141.40p 142.50p 666
16/05/2022 142.50p 142.50p 140.00p 142.50p 4172
13/05/2022 142.50p 142.50p 140.00p 142.50p 2008
12/05/2022 142.50p 142.50p 141.95p 142.50p 459
11/05/2022 142.50p 142.50p 140.38p 142.50p 5468
10/05/2022 145.00p 146.00p 140.00p 142.50p 63188
09/05/2022 146.00p 146.00p 140.50p 145.00p 196
06/05/2022 147.50p 147.50p 142.00p 146.00p 29230
05/05/2022 147.50p 147.99p 145.00p 147.50p 142051
04/05/2022 149.00p 149.00p 145.00p 147.50p 63577
03/05/2022 148.00p 153.00p 145.00p 149.00p 7649
29/04/2022 148.00p 148.70p 143.00p 148.00p 19952
28/04/2022 148.00p 148.00p 143.00p 148.00p 5963
27/04/2022 148.00p 148.00p 144.25p 148.00p 1259
26/04/2022 148.00p 148.24p 143.96p 148.00p 12316
25/04/2022 148.00p 148.84p 143.63p 148.00p 10432
22/04/2022 150.00p 150.00p 147.87p 150.00p 12127
21/04/2022 147.50p 150.00p 142.97p 150.00p 33659
20/04/2022 152.50p 152.50p 150.00p 152.50p 15823
19/04/2022 155.00p 155.00p 150.00p 152.50p 16042
14/04/2022 155.00p 155.00p 151.50p 155.00p 1642
13/04/2022 155.00p 155.00p 150.30p 155.00p 441
12/04/2022 155.00p 155.00p 150.00p 155.00p 2662
11/04/2022 155.00p 155.00p 150.30p 155.00p 12395
08/04/2022 155.00p 155.00p 150.75p 155.00p 3012
07/04/2022 155.00p 155.00p 150.75p 155.00p 18167
06/04/2022 152.50p 155.00p 145.00p 155.00p 15336466
05/04/2022 155.00p 160.00p 151.52p 152.50p 21718
04/04/2022 155.00p 157.24p 151.35p 155.00p 14673
01/04/2022 157.50p 157.70p 152.55p 155.00p 2982
31/03/2022 160.00p 160.00p 155.00p 157.50p 32590
30/03/2022 157.50p 168.40p 155.00p 160.00p 588672
29/03/2022 160.00p 170.00p 157.50p 157.50p 17987
28/03/2022 160.00p 170.00p 159.25p 160.00p 933
25/03/2022 160.00p 170.00p 155.25p 160.00p 18232
24/03/2022 155.00p 160.00p 154.20p 155.00p 5907
23/03/2022 155.00p 159.00p 155.00p 155.00p 418
22/03/2022 150.00p 155.00p 150.00p 154.00p 55605
21/03/2022 152.50p 170.00p 122.47p 150.00p 219774
18/03/2022 165.00p 170.00p 165.00p 165.00p 456
17/03/2022 165.00p 170.00p 164.25p 165.00p 2994
16/03/2022 165.00p 170.00p 163.25p 165.00p 5574
15/03/2022 165.00p 170.00p 162.63p 165.00p 32317
14/03/2022 165.00p 170.00p 161.10p 165.00p 20075
11/03/2022 165.00p 167.75p 160.50p 165.00p 12512
10/03/2022 160.00p 170.00p 160.00p 165.00p 10242

*Close Price adjusted for both dividends and splits