Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/12/2020 145.00p 145.00p 140.00p 142.50p 9809
02/12/2020 145.00p 145.00p 138.31p 142.50p 24748
01/12/2020 142.50p 143.90p 137.50p 142.50p 46080
30/11/2020 145.00p 145.00p 140.00p 142.50p 51872
27/11/2020 145.00p 150.00p 140.00p 142.50p 4672
26/11/2020 145.00p 145.00p 141.60p 142.50p 28750
25/11/2020 145.00p 145.00p 141.60p 142.50p 10239
24/11/2020 143.50p 145.00p 137.96p 142.50p 28890
23/11/2020 142.50p 142.50p 135.28p 138.50p 28062
20/11/2020 136.00p 139.84p 135.28p 137.50p 5266
19/11/2020 135.00p 139.80p 134.20p 135.00p 8733
18/11/2020 135.00p 140.00p 134.20p 135.00p 8142
17/11/2020 132.50p 139.00p 130.00p 135.00p 2478
16/11/2020 130.00p 132.98p 129.55p 131.50p 5529
13/11/2020 130.00p 133.00p 125.00p 130.00p 18067
12/11/2020 125.00p 132.40p 125.00p 130.00p 15044
11/11/2020 122.50p 130.00p 121.50p 125.00p 29838
10/11/2020 117.50p 125.38p 113.00p 122.50p 20679
09/11/2020 111.50p 117.30p 108.63p 116.50p 39959
06/11/2020 110.00p 112.90p 108.10p 111.50p 327480
05/11/2020 110.00p 110.00p 107.00p 110.00p 46834
04/11/2020 110.00p 111.40p 105.20p 110.00p 19460
03/11/2020 112.50p 115.00p 106.60p 110.00p 60655
02/11/2020 127.50p 127.50p 110.00p 120.00p 10444
30/10/2020 132.50p 132.50p 125.00p 127.50p 5658
29/10/2020 137.50p 137.50p 130.00p 132.50p 3749
28/10/2020 142.50p 142.50p 125.00p 137.50p 4203980
27/10/2020 137.50p 137.50p 135.00p 137.50p 6431
26/10/2020 142.50p 142.50p 135.00p 137.50p 10670
23/10/2020 137.50p 137.50p 135.82p 137.50p 5000
22/10/2020 137.50p 137.70p 137.50p 137.50p 1400
21/10/2020 142.50p 142.50p 136.50p 137.50p 1443
20/10/2020 142.50p 142.50p 136.90p 137.50p 361302
19/10/2020 142.50p 142.50p 136.75p 137.50p 3459
16/10/2020 142.50p 142.50p 136.20p 137.50p 6198
15/10/2020 135.50p 140.00p 134.75p 137.50p 29280
14/10/2020 135.50p 137.44p 134.25p 135.50p 11014
13/10/2020 136.50p 136.50p 134.27p 135.50p 742
12/10/2020 136.50p 136.50p 134.25p 135.50p 23010
09/10/2020 136.50p 136.50p 133.10p 135.50p 212321
08/10/2020 135.50p 135.87p 128.75p 135.50p 40056
07/10/2020 135.50p 135.50p 133.00p 135.50p 113250
06/10/2020 135.50p 135.50p 133.38p 135.50p 14483
05/10/2020 143.50p 143.50p 130.00p 135.50p 54627
02/10/2020 145.00p 145.00p 135.00p 143.50p 11326
01/10/2020 145.00p 145.00p 140.00p 145.00p 6129
30/09/2020 145.00p 145.00p 140.00p 145.00p 4819
29/09/2020 145.00p 145.00p 140.20p 145.00p 3073
28/09/2020 145.00p 146.00p 140.20p 145.00p 12642
25/09/2020 150.00p 150.00p 141.00p 145.00p 32860
24/09/2020 150.00p 150.40p 145.00p 150.00p 6048
23/09/2020 150.00p 150.44p 145.25p 150.00p 1532
22/09/2020 150.00p 150.94p 145.25p 150.00p 5985
21/09/2020 150.00p 151.40p 145.03p 150.00p 7079
18/09/2020 147.50p 150.00p 145.62p 150.00p 2173
17/09/2020 150.00p 150.00p 145.20p 147.50p 3090
16/09/2020 150.00p 150.00p 145.20p 150.00p 724
15/09/2020 150.00p 151.40p 148.50p 150.00p 183638
14/09/2020 150.00p 154.80p 148.15p 150.00p 11791
11/09/2020 149.00p 150.20p 148.00p 150.00p 2381
10/09/2020 147.50p 149.24p 140.00p 149.00p 108581
09/09/2020 165.00p 165.00p 140.00p 147.50p 107744
08/09/2020 165.00p 166.46p 160.27p 165.00p 5050
07/09/2020 165.00p 167.44p 160.20p 165.00p 22128
04/09/2020 165.00p 168.00p 160.00p 165.00p 21228
03/09/2020 166.00p 166.00p 160.15p 165.00p 12158
02/09/2020 166.00p 169.00p 162.00p 166.00p 4868
01/09/2020 166.00p 166.13p 162.00p 166.00p 6196
28/08/2020 166.00p 169.90p 163.00p 166.00p 8988
27/08/2020 167.50p 167.50p 162.25p 166.00p 20025
26/08/2020 172.50p 172.50p 166.13p 168.00p 36732
25/08/2020 155.00p 170.00p 155.00p 167.50p 29237
24/08/2020 152.00p 160.00p 150.80p 155.00p 35844
21/08/2020 151.50p 152.00p 149.12p 152.00p 39669
20/08/2020 148.00p 151.94p 148.00p 151.50p 30092
19/08/2020 148.00p 149.40p 146.25p 148.00p 4740
18/08/2020 148.00p 149.77p 146.20p 148.00p 40827
17/08/2020 148.00p 148.95p 146.80p 148.00p 7666
14/08/2020 147.50p 149.00p 146.00p 148.00p 10380
13/08/2020 147.50p 147.50p 147.48p 147.50p 9000
12/08/2020 147.50p 149.50p 145.00p 147.50p 16684
11/08/2020 149.00p 149.20p 147.50p 147.50p 3622

*Close Price adjusted for both dividends and splits