Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/03/2022 165.00p 170.00p 160.00p 160.00p 18940
08/03/2022 162.50p 165.00p 156.00p 165.00p 8707
07/03/2022 160.00p 170.00p 150.50p 162.50p 16452
04/03/2022 157.50p 160.00p 150.10p 160.00p 408898
03/03/2022 170.00p 170.00p 151.00p 155.00p 97700
02/03/2022 170.00p 170.00p 166.60p 170.00p 4118
01/03/2022 170.00p 170.00p 167.24p 170.00p 17380
28/02/2022 170.00p 170.00p 167.24p 170.00p 31920
25/02/2022 170.00p 171.30p 167.25p 170.00p 4406
24/02/2022 172.50p 172.50p 165.00p 170.00p 2100
23/02/2022 172.50p 172.50p 171.00p 172.50p 16092
22/02/2022 172.50p 172.50p 171.00p 172.50p 1909
21/02/2022 176.50p 176.50p 170.80p 172.50p 2880
18/02/2022 180.00p 180.00p 170.75p 176.50p 2217
17/02/2022 180.00p 180.00p 177.40p 180.00p 22630
16/02/2022 180.00p 180.00p 175.00p 180.00p 2062
15/02/2022 180.00p 180.00p 177.00p 180.00p 12304
14/02/2022 180.00p 185.00p 175.00p 175.00p 15476
11/02/2022 180.00p 181.30p 175.75p 180.00p 3601
10/02/2022 180.00p 181.47p 175.60p 180.00p 2539
09/02/2022 180.00p 185.00p 175.50p 180.00p 15448
08/02/2022 180.00p 183.80p 180.00p 180.00p 310568
07/02/2022 180.00p 185.00p 178.50p 180.00p 49811
04/02/2022 180.00p 182.00p 180.00p 180.00p 43181
03/02/2022 180.00p 182.00p 177.50p 180.00p 11945
02/02/2022 179.00p 180.00p 175.00p 180.00p 40927
01/02/2022 185.00p 185.00p 178.00p 179.00p 92353
31/01/2022 195.00p 195.00p 180.75p 185.00p 36183
28/01/2022 190.00p 190.00p 188.50p 190.00p 506
27/01/2022 190.00p 191.25p 185.00p 190.00p 17123
26/01/2022 190.00p 190.00p 186.00p 190.00p 6525
25/01/2022 190.00p 192.34p 180.00p 190.00p 305109
24/01/2022 193.00p 200.00p 188.50p 190.00p 8455
21/01/2022 195.00p 200.00p 188.50p 193.00p 215101
20/01/2022 195.00p 200.00p 195.00p 195.00p 42882
19/01/2022 188.50p 195.00p 188.50p 195.00p 8890
18/01/2022 188.50p 195.00p 187.85p 188.50p 10490
17/01/2022 195.00p 198.00p 187.60p 188.50p 12574
14/01/2022 195.00p 199.13p 190.00p 195.00p 7808
13/01/2022 188.50p 200.00p 188.50p 195.00p 34328
12/01/2022 188.50p 195.00p 185.50p 188.50p 6433
11/01/2022 185.00p 195.00p 181.50p 188.50p 8984
10/01/2022 187.50p 194.25p 181.50p 185.00p 974
07/01/2022 182.50p 195.00p 175.00p 187.50p 13353
06/01/2022 182.50p 190.00p 181.00p 182.50p 8701
05/01/2022 182.50p 187.40p 179.00p 182.50p 8979
04/01/2022 182.50p 187.50p 176.89p 182.50p 2739
31/12/2021 182.50p 182.50p 177.75p 182.50p 1190
30/12/2021 182.50p 187.50p 176.60p 182.50p 3834
29/12/2021 177.50p 190.00p 175.10p 182.50p 9290
24/12/2021 170.00p 178.00p 170.00p 177.50p 16231
23/12/2021 170.00p 173.90p 165.00p 170.00p 14415
22/12/2021 170.00p 170.00p 166.20p 170.00p 2858
21/12/2021 170.00p 173.50p 168.85p 170.00p 3887
20/12/2021 170.00p 173.90p 168.75p 170.00p 32880
17/12/2021 167.50p 170.00p 162.33p 170.00p 101505
16/12/2021 165.00p 175.00p 162.33p 167.50p 25384
15/12/2021 162.50p 167.40p 155.00p 165.00p 12232
14/12/2021 162.50p 162.85p 159.70p 162.50p 7112
13/12/2021 162.50p 163.10p 158.90p 162.50p 5354
10/12/2021 162.50p 163.10p 158.90p 162.50p 26268
09/12/2021 162.50p 163.50p 158.55p 162.50p 841213
08/12/2021 162.50p 164.40p 157.50p 162.50p 7829
07/12/2021 162.50p 170.00p 155.00p 162.50p 276034
06/12/2021 166.00p 166.50p 156.22p 163.50p 7292
03/12/2021 162.50p 167.00p 160.00p 166.00p 24549
02/12/2021 165.50p 169.00p 160.00p 165.00p 107112
01/12/2021 166.50p 170.00p 163.12p 166.50p 19158
30/11/2021 166.50p 171.00p 160.70p 166.50p 29102
29/11/2021 165.00p 173.00p 160.00p 166.50p 3713
26/11/2021 165.00p 170.00p 160.00p 165.00p 11955
25/11/2021 165.00p 168.70p 160.00p 165.00p 2847
24/11/2021 167.50p 169.50p 161.60p 165.00p 9982
23/11/2021 169.50p 175.00p 160.03p 167.50p 1848803
22/11/2021 167.00p 169.50p 166.00p 169.50p 31565
19/11/2021 169.50p 174.00p 162.50p 167.00p 2908
18/11/2021 169.50p 169.50p 168.30p 169.50p 3025
17/11/2021 169.50p 169.50p 165.00p 169.50p 29001
16/11/2021 170.50p 174.00p 165.00p 169.50p 27614
15/11/2021 170.50p 170.50p 167.00p 170.50p 26608
12/11/2021 170.50p 170.50p 167.00p 170.50p 113986
11/11/2021 169.50p 174.00p 167.80p 170.50p 986472
10/11/2021 171.00p 174.00p 167.00p 169.50p 59010
09/11/2021 171.00p 171.70p 168.65p 171.00p 5215
08/11/2021 171.00p 171.80p 168.30p 171.00p 4604
05/11/2021 171.00p 172.60p 167.70p 171.00p 5890
04/11/2021 162.50p 172.50p 160.59p 171.00p 67547
03/11/2021 162.50p 162.50p 160.55p 162.50p 3029
02/11/2021 162.50p 164.00p 160.50p 162.50p 9725
01/11/2021 162.50p 163.70p 160.75p 162.50p 782540
29/10/2021 165.00p 165.00p 160.40p 162.50p 20805
28/10/2021 165.00p 165.00p 165.00p 165.00p 0
27/10/2021 167.50p 170.00p 159.31p 165.00p 17480
26/10/2021 170.00p 175.00p 160.85p 167.50p 48994
25/10/2021 170.00p 171.20p 165.85p 170.00p 6474
22/10/2021 170.00p 171.35p 165.77p 170.00p 858
21/10/2021 170.00p 172.50p 166.51p 170.00p 12516
20/10/2021 170.00p 172.00p 165.65p 170.00p 9645
19/10/2021 164.50p 172.00p 164.50p 170.00p 361898
18/10/2021 164.50p 167.50p 160.09p 164.50p 112839
15/10/2021 164.50p 166.00p 164.50p 164.50p 863
14/10/2021 162.50p 168.64p 156.00p 164.50p 502338
13/10/2021 170.00p 170.00p 160.00p 162.50p 16768
12/10/2021 170.00p 170.00p 165.00p 170.00p 3390
11/10/2021 171.00p 175.00p 165.20p 170.00p 25836
08/10/2021 172.50p 175.00p 165.50p 171.00p 25038
07/10/2021 177.50p 185.00p 167.50p 172.50p 52351
06/10/2021 180.00p 181.00p 175.00p 177.50p 125474
05/10/2021 180.00p 180.00p 177.50p 180.00p 28933
04/10/2021 181.50p 181.50p 175.50p 180.00p 73631
01/10/2021 181.50p 182.90p 175.50p 181.50p 12740
30/09/2021 175.00p 185.00p 173.55p 181.50p 80094
29/09/2021 175.00p 178.27p 173.00p 175.00p 5495
28/09/2021 172.50p 180.00p 170.55p 175.00p 61268
27/09/2021 171.50p 180.00p 163.34p 172.50p 31402
24/09/2021 172.50p 180.00p 160.00p 171.50p 248102
23/09/2021 185.00p 185.00p 165.00p 173.50p 197751
22/09/2021 190.00p 190.00p 180.00p 185.00p 42337
21/09/2021 193.00p 193.00p 184.00p 190.00p 71081
20/09/2021 190.50p 190.50p 186.25p 188.00p 15885
17/09/2021 194.00p 198.00p 186.50p 190.50p 21145
16/09/2021 195.00p 195.00p 190.00p 194.00p 77884
15/09/2021 195.00p 195.00p 190.20p 195.00p 7754
14/09/2021 198.00p 200.00p 190.00p 195.00p 52317
13/09/2021 198.00p 206.00p 190.00p 198.00p 778279
10/09/2021 199.00p 199.00p 192.00p 199.00p 36729
09/09/2021 199.00p 199.00p 194.55p 199.00p 62422
08/09/2021 199.00p 201.00p 196.16p 199.00p 7918
07/09/2021 198.00p 201.96p 192.62p 199.00p 137003
06/09/2021 198.00p 198.00p 190.00p 198.00p 1553151
03/09/2021 203.00p 206.00p 192.00p 198.00p 27146
02/09/2021 208.00p 211.25p 200.00p 203.00p 177606
01/09/2021 207.00p 212.00p 207.00p 208.00p 129568
31/08/2021 206.00p 212.00p 202.00p 207.00p 88243
27/08/2021 206.00p 212.00p 205.12p 206.00p 196423
26/08/2021 206.00p 206.85p 204.50p 206.00p 564
25/08/2021 207.00p 211.40p 206.00p 206.00p 184776
24/08/2021 210.00p 210.00p 205.00p 206.00p 143541
23/08/2021 210.00p 213.50p 205.00p 210.00p 1188
20/08/2021 210.00p 220.00p 208.00p 210.00p 43669
19/08/2021 212.00p 220.00p 200.00p 202.00p 22982
18/08/2021 210.00p 220.00p 208.00p 208.00p 19635
17/08/2021 210.00p 220.00p 210.00p 210.00p 73048
16/08/2021 205.00p 220.00p 203.00p 210.00p 30239
13/08/2021 205.00p 209.00p 204.62p 205.00p 23360
12/08/2021 197.00p 210.00p 197.00p 205.00p 140365
11/08/2021 197.00p 199.50p 197.00p 197.00p 201655
10/08/2021 197.00p 199.50p 195.00p 195.00p 9884
09/08/2021 197.00p 198.20p 194.00p 197.00p 5451
06/08/2021 197.00p 198.20p 194.00p 197.00p 26950
05/08/2021 197.00p 198.20p 197.00p 197.00p 57648
04/08/2021 197.00p 200.00p 195.00p 197.00p 55098
03/08/2021 197.00p 197.00p 196.80p 197.00p 250
02/08/2021 197.00p 198.75p 196.80p 197.00p 6174
30/07/2021 197.00p 200.00p 197.00p 197.00p 300
29/07/2021 197.00p 199.00p 195.00p 197.00p 28545
28/07/2021 197.00p 197.00p 196.25p 197.00p 7
27/07/2021 196.00p 200.00p 196.00p 197.00p 11446
26/07/2021 196.00p 200.00p 195.00p 196.00p 31184
23/07/2021 196.00p 200.00p 193.55p 196.00p 46530
22/07/2021 196.00p 199.20p 192.50p 196.00p 25094
21/07/2021 196.00p 196.00p 196.00p 196.00p 0
20/07/2021 196.00p 199.38p 196.00p 196.00p 421654
19/07/2021 195.00p 200.00p 195.00p 196.00p 40284
16/07/2021 192.50p 197.44p 190.00p 195.00p 28032
15/07/2021 190.00p 200.00p 190.00p 192.50p 1305734
14/07/2021 190.00p 198.40p 190.00p 190.00p 57135
13/07/2021 190.00p 194.00p 187.50p 190.00p 22015
12/07/2021 190.00p 191.00p 180.00p 190.00p 14794
09/07/2021 187.50p 190.80p 185.00p 187.50p 23942
08/07/2021 187.50p 191.45p 182.00p 187.50p 49897
07/07/2021 192.50p 195.00p 185.00p 187.50p 6008
06/07/2021 192.50p 194.00p 190.00p 192.50p 113101
05/07/2021 194.50p 195.00p 190.75p 192.50p 194715
02/07/2021 201.00p 201.00p 194.50p 194.50p 35162
01/07/2021 204.00p 206.00p 198.00p 201.00p 39229
30/06/2021 196.50p 205.50p 194.00p 204.00p 141514
29/06/2021 196.50p 196.90p 196.50p 196.50p 562
28/06/2021 197.50p 198.00p 196.50p 196.50p 21159
25/06/2021 196.50p 200.00p 193.00p 197.50p 42502
24/06/2021 196.50p 196.50p 194.24p 196.50p 2156
23/06/2021 196.50p 196.50p 193.00p 196.50p 13186
22/06/2021 196.50p 196.50p 193.00p 196.50p 10460
21/06/2021 196.50p 196.50p 193.00p 196.50p 8672
18/06/2021 197.00p 200.00p 194.20p 196.50p 10315
17/06/2021 197.00p 197.00p 194.60p 197.00p 310055
16/06/2021 197.00p 198.00p 194.50p 197.00p 31846
15/06/2021 193.50p 200.00p 192.00p 197.00p 2089906
14/06/2021 193.50p 195.00p 192.50p 193.50p 79458
11/06/2021 193.50p 194.85p 192.00p 193.50p 18116
10/06/2021 187.50p 195.00p 187.50p 193.50p 36786
09/06/2021 187.00p 190.00p 184.50p 187.50p 46042
08/06/2021 167.50p 190.00p 167.50p 187.00p 111638
07/06/2021 167.50p 172.50p 166.85p 167.50p 130692
04/06/2021 167.50p 174.00p 164.01p 167.50p 18170
03/06/2021 162.50p 172.44p 160.00p 167.50p 26548
02/06/2021 162.50p 162.50p 156.00p 162.50p 2576
01/06/2021 162.50p 164.00p 157.55p 162.50p 11842
28/05/2021 160.00p 163.50p 155.20p 162.50p 19127
27/05/2021 157.50p 165.00p 156.00p 160.00p 16866

*Close Price adjusted for both dividends and splits