Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
26/05/2021 162.50p 170.00p 158.75p 162.50p 19432
25/05/2021 162.50p 162.50p 155.00p 162.50p 31801
24/05/2021 162.50p 162.50p 156.50p 162.50p 900
21/05/2021 162.50p 162.50p 155.62p 162.50p 1599488
20/05/2021 162.50p 162.50p 155.00p 162.50p 11345
19/05/2021 162.50p 162.50p 155.00p 155.00p 18
18/05/2021 157.50p 162.50p 155.00p 162.50p 2989
17/05/2021 157.50p 157.50p 155.38p 157.50p 2364
14/05/2021 157.50p 157.50p 155.00p 155.00p 5310
13/05/2021 157.50p 157.50p 156.60p 157.50p 1224
12/05/2021 157.50p 159.90p 157.50p 157.50p 0
11/05/2021 157.50p 160.00p 155.00p 157.50p 3116
10/05/2021 160.00p 163.00p 155.00p 157.50p 14766
07/05/2021 160.00p 165.00p 160.00p 160.00p 1038
06/05/2021 162.50p 162.50p 155.00p 160.00p 17258
05/05/2021 167.50p 167.50p 160.00p 162.50p 21272
04/05/2021 167.50p 169.90p 165.00p 167.50p 11996
30/04/2021 167.50p 170.00p 166.13p 170.00p 1547
29/04/2021 167.50p 168.50p 165.00p 167.50p 3577
28/04/2021 170.00p 170.50p 166.77p 167.50p 9599
27/04/2021 170.00p 170.00p 169.00p 170.00p 28482
26/04/2021 170.00p 175.00p 165.00p 170.00p 18122
23/04/2021 170.00p 170.00p 166.77p 170.00p 3399
22/04/2021 170.00p 170.85p 164.00p 170.00p 40506
21/04/2021 170.00p 170.90p 170.00p 170.00p 19996
20/04/2021 170.00p 170.90p 169.90p 170.00p 19256
19/04/2021 170.00p 175.00p 170.00p 170.00p 35162
16/04/2021 172.50p 172.50p 167.50p 170.00p 9769
15/04/2021 175.00p 175.00p 170.50p 172.50p 17442
14/04/2021 170.00p 175.00p 166.69p 175.00p 404798
13/04/2021 170.00p 175.00p 170.00p 170.00p 1077
12/04/2021 172.50p 180.00p 162.50p 170.00p 42941
09/04/2021 172.50p 173.00p 165.00p 172.50p 34815
08/04/2021 177.50p 177.50p 168.00p 170.00p 10702
07/04/2021 180.00p 181.25p 170.00p 177.50p 2064552
06/04/2021 180.00p 190.00p 173.30p 180.00p 32018
01/04/2021 170.00p 187.50p 170.00p 180.00p 190848
31/03/2021 165.00p 169.00p 161.25p 162.50p 38781
30/03/2021 167.50p 170.50p 161.00p 167.50p 40844
29/03/2021 167.50p 172.00p 160.00p 167.50p 10337
26/03/2021 167.50p 174.00p 163.75p 174.00p 2433
25/03/2021 175.00p 175.00p 160.00p 167.50p 245564
24/03/2021 175.00p 175.00p 170.00p 175.00p 3428
23/03/2021 180.00p 185.00p 170.00p 175.00p 15227
22/03/2021 165.00p 182.00p 165.00p 178.50p 46183
19/03/2021 167.50p 167.50p 164.05p 165.00p 384
18/03/2021 167.50p 168.50p 164.50p 165.00p 2182
17/03/2021 167.50p 168.50p 164.50p 165.00p 1328
16/03/2021 167.50p 168.25p 164.50p 165.00p 10076
15/03/2021 167.50p 167.95p 161.30p 165.00p 162132
12/03/2021 167.50p 167.50p 161.25p 165.00p 7302
11/03/2021 167.50p 167.50p 160.62p 165.00p 9124
10/03/2021 170.00p 170.00p 161.75p 165.00p 121620
09/03/2021 170.00p 170.00p 165.70p 170.00p 17550
08/03/2021 170.00p 171.25p 165.70p 170.00p 10747
05/03/2021 170.00p 175.00p 165.00p 170.00p 36944
04/03/2021 167.50p 172.50p 167.50p 170.00p 47121
03/03/2021 165.00p 172.50p 160.00p 167.50p 29409
02/03/2021 160.00p 162.00p 151.88p 157.50p 3820
01/03/2021 160.00p 162.00p 151.10p 157.50p 3530
26/02/2021 160.00p 162.00p 151.10p 162.00p 25056
25/02/2021 162.50p 164.40p 157.55p 160.00p 40428
24/02/2021 160.00p 164.00p 160.00p 160.00p 1089
23/02/2021 162.50p 164.00p 155.85p 160.00p 13914
22/02/2021 162.50p 164.00p 159.20p 160.00p 5131
19/02/2021 160.00p 168.00p 160.00p 160.00p 6502
18/02/2021 160.00p 163.45p 160.00p 160.00p 5841
17/02/2021 162.50p 163.45p 160.00p 160.00p 2435
16/02/2021 162.50p 164.80p 159.20p 160.00p 105773
15/02/2021 162.50p 164.40p 159.50p 160.00p 20376
12/02/2021 162.50p 164.80p 159.00p 159.00p 16653
11/02/2021 162.50p 165.00p 160.20p 165.00p 9288
10/02/2021 160.00p 163.00p 158.98p 160.00p 15980
09/02/2021 162.50p 162.50p 156.85p 160.00p 2387
08/02/2021 162.50p 164.40p 156.60p 160.00p 49559
05/02/2021 160.00p 164.40p 157.12p 160.00p 1338
04/02/2021 155.00p 164.40p 154.00p 160.00p 22596
03/02/2021 151.00p 160.00p 151.00p 155.00p 244479
02/02/2021 151.00p 154.40p 146.00p 151.00p 8872
01/02/2021 145.00p 151.00p 145.00p 151.00p 10551
29/01/2021 140.00p 150.00p 139.50p 146.00p 43197
28/01/2021 137.50p 140.00p 137.50p 137.50p 8783
27/01/2021 137.50p 140.00p 137.50p 137.50p 3116
26/01/2021 137.50p 140.00p 136.00p 137.50p 8685
25/01/2021 137.50p 140.00p 136.85p 137.50p 5996
22/01/2021 137.50p 139.15p 136.75p 137.50p 20041
21/01/2021 137.50p 139.17p 136.75p 137.50p 9324
20/01/2021 137.50p 140.00p 136.50p 137.50p 9548
19/01/2021 137.50p 139.90p 137.50p 137.50p 2743
18/01/2021 137.50p 137.50p 136.40p 137.50p 20400
15/01/2021 137.50p 137.50p 136.41p 137.50p 8346
14/01/2021 137.50p 137.50p 136.00p 137.50p 4336
13/01/2021 137.50p 137.50p 136.40p 137.50p 12729
12/01/2021 137.50p 140.00p 136.40p 137.50p 23408
11/01/2021 137.50p 137.50p 136.40p 137.50p 29434
08/01/2021 137.50p 137.50p 135.00p 137.50p 127954
07/01/2021 137.50p 137.50p 136.40p 137.50p 5414
06/01/2021 137.50p 137.50p 135.00p 137.50p 4262
05/01/2021 137.50p 137.50p 131.00p 137.50p 35462
04/01/2021 137.50p 137.50p 135.00p 137.50p 27931
31/12/2020 137.50p 140.00p 136.10p 137.50p 7765
30/12/2020 137.50p 139.90p 136.10p 137.00p 13795
29/12/2020 137.50p 140.00p 136.10p 137.50p 23197
24/12/2020 137.50p 137.50p 136.00p 136.00p 12529
23/12/2020 137.50p 137.94p 136.10p 137.50p 3856
22/12/2020 137.50p 140.00p 136.00p 137.50p 34716
21/12/2020 137.50p 138.45p 135.00p 137.50p 17018
18/12/2020 137.50p 140.00p 136.00p 138.00p 9431
17/12/2020 137.50p 139.00p 137.35p 137.50p 1556
16/12/2020 137.50p 138.90p 137.50p 137.50p 2420
15/12/2020 137.50p 139.00p 137.25p 137.50p 5864
14/12/2020 137.50p 139.00p 137.25p 137.50p 9994
11/12/2020 137.50p 139.50p 135.00p 137.50p 141334
10/12/2020 145.00p 150.00p 142.70p 145.00p 26676
09/12/2020 145.00p 149.00p 142.70p 145.00p 7479
08/12/2020 145.00p 148.75p 142.60p 145.00p 11384
07/12/2020 145.00p 145.00p 140.20p 145.00p 1780
04/12/2020 145.00p 145.00p 140.10p 142.50p 1057

*Close Price adjusted for both dividends and splits