Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2020 151.50p 151.50p 148.00p 151.50p 13022
07/08/2020 151.50p 151.50p 149.34p 151.50p 1875
06/08/2020 151.50p 151.50p 148.00p 151.50p 6175
05/08/2020 151.50p 151.50p 148.00p 151.50p 2418
04/08/2020 151.50p 151.50p 148.00p 151.50p 2682
03/08/2020 151.50p 151.50p 148.00p 151.50p 1209
31/07/2020 151.50p 151.50p 150.00p 151.50p 5709
30/07/2020 151.00p 153.00p 147.03p 151.50p 2041
29/07/2020 151.00p 151.00p 147.03p 151.00p 971
28/07/2020 151.00p 151.23p 147.00p 151.00p 3193
27/07/2020 152.50p 152.50p 150.05p 151.00p 128
24/07/2020 152.50p 152.50p 150.00p 152.50p 6456
23/07/2020 152.50p 152.50p 147.50p 152.50p 9602
22/07/2020 160.00p 160.00p 150.00p 152.50p 40999
21/07/2020 160.00p 160.00p 150.00p 160.00p 2508
20/07/2020 160.00p 160.00p 150.00p 160.00p 3910
17/07/2020 160.00p 160.00p 150.00p 160.00p 8800
16/07/2020 160.00p 160.00p 150.00p 160.00p 2800
15/07/2020 160.00p 160.00p 157.45p 160.00p 11975
14/07/2020 160.00p 160.00p 150.00p 160.00p 12622
13/07/2020 160.00p 160.00p 150.01p 160.00p 6608
10/07/2020 159.56p 169.53p 149.58p 159.56p 12706
09/07/2020 171.02p 171.20p 162.70p 171.02p 5270
08/07/2020 169.53p 171.52p 161.95p 171.02p 3761
07/07/2020 173.52p 173.52p 160.30p 169.53p 3692
06/07/2020 174.51p 174.51p 164.54p 172.02p 10121
03/07/2020 174.51p 176.35p 165.79p 172.02p 12820
02/07/2020 174.51p 178.50p 169.53p 174.51p 6548
01/07/2020 174.51p 177.94p 170.77p 174.51p 4156
30/06/2020 179.50p 179.50p 169.53p 174.51p 13172
29/06/2020 172.02p 179.50p 172.02p 172.52p 7147
26/06/2020 172.02p 176.36p 172.02p 172.02p 7008
25/06/2020 172.02p 177.01p 172.02p 172.02p 7948
24/06/2020 172.02p 178.40p 171.74p 172.02p 1745
23/06/2020 172.02p 179.50p 170.43p 172.02p 6152
22/06/2020 169.53p 179.50p 167.53p 172.02p 8522
19/06/2020 169.53p 179.00p 164.04p 169.53p 11181
18/06/2020 169.53p 174.29p 159.95p 169.53p 806
17/06/2020 174.51p 178.40p 169.53p 169.53p 15526
16/06/2020 174.51p 179.00p 173.27p 174.51p 18625
15/06/2020 176.01p 176.01p 172.02p 174.51p 3491
12/06/2020 176.01p 178.30p 173.02p 176.01p 13914
11/06/2020 176.01p 179.34p 175.71p 177.01p 36678
10/06/2020 176.01p 178.40p 175.71p 176.01p 1402
09/06/2020 176.01p 179.50p 172.52p 176.01p 6131
08/06/2020 174.51p 179.50p 172.62p 176.01p 62900
05/06/2020 174.51p 179.50p 172.02p 174.51p 30028
04/06/2020 168.53p 178.50p 164.64p 174.51p 44718
03/06/2020 165.54p 174.51p 163.32p 168.53p 862356
02/06/2020 177.01p 177.01p 160.55p 165.54p 270690
01/06/2020 172.02p 173.52p 166.54p 172.02p 10076
29/05/2020 159.56p 174.51p 159.56p 172.02p 12752
28/05/2020 154.57p 159.56p 149.58p 154.57p 212149
27/05/2020 148.09p 159.56p 146.59p 154.57p 32661
26/05/2020 147.09p 149.58p 143.10p 145.59p 2559
22/05/2020 143.10p 149.58p 139.11p 144.60p 9526
21/05/2020 143.10p 149.56p 143.10p 143.10p 753
20/05/2020 143.10p 148.03p 139.61p 143.10p 39562
19/05/2020 137.12p 148.03p 137.12p 143.10p 5840
18/05/2020 137.12p 137.12p 135.12p 137.12p 4761
15/05/2020 137.12p 137.12p 134.72p 137.12p 17502
14/05/2020 137.12p 137.56p 134.63p 137.12p 25020
13/05/2020 137.12p 138.02p 134.63p 137.12p 20748
12/05/2020 145.10p 149.58p 134.63p 137.12p 74092
11/05/2020 145.10p 145.10p 138.12p 142.60p 11012
07/05/2020 145.10p 145.10p 142.60p 142.60p 4874
06/05/2020 145.10p 145.10p 135.62p 142.60p 51180
05/05/2020 145.10p 145.10p 138.37p 142.60p 5280
04/05/2020 145.10p 145.10p 138.12p 142.60p 7458
01/05/2020 144.60p 144.60p 137.39p 142.60p 11884
30/04/2020 145.59p 145.59p 137.37p 143.10p 24885
29/04/2020 143.60p 144.60p 136.88p 143.10p 18961
28/04/2020 135.62p 144.60p 133.38p 142.10p 20932
27/04/2020 144.60p 144.60p 131.63p 135.62p 17102
24/04/2020 145.59p 145.59p 134.63p 144.60p 2667
23/04/2020 145.59p 145.59p 136.62p 145.59p 1003
22/04/2020 147.09p 147.09p 137.12p 145.59p 9360
21/04/2020 147.09p 147.09p 147.09p 147.09p 0
20/04/2020 147.09p 147.09p 139.61p 147.09p 5810
17/04/2020 147.09p 148.39p 139.91p 147.09p 5520
16/04/2020 148.59p 152.08p 142.60p 147.09p 13827
15/04/2020 148.59p 149.58p 142.60p 148.59p 17772
14/04/2020 148.09p 154.57p 141.61p 148.59p 13851
09/04/2020 147.59p 148.09p 141.61p 148.09p 38668
08/04/2020 147.59p 147.59p 141.61p 147.59p 8046
07/04/2020 147.09p 152.08p 141.43p 147.59p 17267
06/04/2020 134.63p 148.59p 134.63p 144.60p 22919
03/04/2020 133.13p 139.41p 133.13p 134.63p 5518
02/04/2020 133.13p 137.97p 128.21p 133.13p 341
01/04/2020 132.13p 138.12p 124.75p 133.13p 8887
31/03/2020 127.15p 139.61p 127.15p 134.63p 26364
30/03/2020 127.15p 134.63p 127.15p 127.15p 12093
27/03/2020 125.65p 127.15p 121.69p 127.15p 19087
26/03/2020 124.65p 127.15p 115.18p 125.65p 27968
25/03/2020 109.69p 128.64p 109.69p 124.65p 43958
24/03/2020 104.71p 109.69p 99.95p 109.69p 8425
23/03/2020 109.69p 109.69p 99.72p 105.71p 42548
20/03/2020 90.25p 114.68p 90.25p 110.19p 111187
19/03/2020 104.71p 104.71p 85.59p 90.25p 48807
18/03/2020 124.65p 128.14p 104.71p 104.71p 78671
17/03/2020 134.63p 134.63p 119.67p 124.65p 12973
16/03/2020 169.53p 176.51p 114.68p 134.63p 130260
13/03/2020 169.53p 176.46p 159.80p 169.53p 4836
12/03/2020 169.53p 179.50p 159.56p 169.53p 12743
11/03/2020 164.54p 184.49p 160.00p 171.02p 68850
10/03/2020 172.02p 179.50p 166.09p 167.53p 45838
09/03/2020 172.02p 174.51p 169.63p 172.02p 6284
06/03/2020 179.00p 179.00p 169.53p 174.51p 33940
05/03/2020 180.00p 180.18p 175.85p 180.00p 22488
04/03/2020 182.49p 182.95p 175.51p 180.00p 13372
03/03/2020 179.00p 184.87p 177.01p 182.49p 16341
02/03/2020 180.00p 189.21p 175.55p 179.00p 28865
28/02/2020 193.46p 193.46p 174.51p 180.00p 17776
27/02/2020 194.46p 194.46p 189.47p 194.46p 46574
26/02/2020 197.45p 197.45p 189.47p 194.46p 35269
25/02/2020 199.94p 199.94p 191.72p 197.45p 37208
24/02/2020 203.43p 203.93p 195.73p 199.94p 85581
21/02/2020 204.43p 205.43p 198.15p 203.43p 12005
20/02/2020 204.43p 208.17p 199.64p 204.43p 32157
19/02/2020 202.44p 206.92p 197.25p 204.43p 16493
18/02/2020 194.46p 209.42p 191.67p 202.44p 12375
17/02/2020 194.46p 196.95p 189.47p 194.46p 7663
14/02/2020 194.46p 194.46p 189.47p 194.46p 14706
13/02/2020 194.46p 194.46p 189.67p 194.46p 11382
12/02/2020 194.46p 195.66p 190.47p 194.46p 20025
11/02/2020 194.46p 195.66p 192.96p 194.46p 23994
10/02/2020 194.46p 199.25p 189.67p 194.46p 16781
07/02/2020 181.99p 196.45p 179.50p 194.46p 1412502
06/02/2020 181.99p 184.49p 179.75p 181.99p 33819
05/02/2020 184.49p 184.49p 179.50p 181.99p 14357
04/02/2020 191.97p 191.97p 179.50p 184.49p 11076
03/02/2020 194.46p 194.96p 189.47p 191.97p 18575
31/01/2020 196.45p 196.45p 189.47p 194.46p 12210
30/01/2020 211.41p 211.41p 189.61p 196.45p 49645
29/01/2020 204.43p 207.11p 200.64p 204.43p 11550
28/01/2020 204.43p 207.42p 200.48p 204.43p 18918
27/01/2020 204.43p 207.92p 199.44p 204.43p 2871
24/01/2020 204.43p 209.42p 201.44p 204.43p 22166
23/01/2020 196.95p 209.42p 192.46p 204.43p 53698
22/01/2020 198.95p 200.74p 194.55p 196.95p 11209
21/01/2020 198.95p 201.37p 194.71p 198.95p 22078
20/01/2020 198.95p 203.43p 197.57p 198.95p 7438
17/01/2020 198.95p 202.36p 197.57p 198.95p 8784
16/01/2020 198.95p 203.43p 196.43p 198.95p 18961
15/01/2020 198.95p 200.69p 198.95p 198.95p 6931
14/01/2020 198.95p 199.94p 197.15p 198.95p 3537
13/01/2020 201.44p 203.18p 196.70p 198.95p 16286
10/01/2020 193.96p 203.43p 193.96p 199.44p 36128
09/01/2020 191.97p 199.44p 187.78p 193.96p 381202
08/01/2020 191.97p 196.15p 185.98p 191.97p 18466
07/01/2020 191.97p 198.25p 188.85p 191.97p 36143
06/01/2020 184.49p 194.51p 184.49p 191.97p 40900
03/01/2020 186.98p 189.27p 184.49p 184.49p 8087
02/01/2020 181.99p 189.37p 181.99p 186.98p 45915
31/12/2019 181.99p 183.29p 180.05p 181.99p 1600
30/12/2019 181.99p 184.19p 179.50p 181.99p 38311
27/12/2019 181.99p 183.39p 179.50p 181.99p 18472
24/12/2019 184.49p 184.49p 179.50p 181.99p 24941
23/12/2019 184.49p 190.72p 182.09p 184.49p 13394
20/12/2019 184.49p 189.47p 182.09p 184.49p 28977
19/12/2019 184.49p 186.48p 179.50p 184.49p 3047
18/12/2019 186.98p 186.98p 179.50p 184.49p 5782
17/12/2019 189.47p 191.87p 184.49p 186.98p 48484
16/12/2019 172.02p 192.36p 172.02p 189.47p 71950
13/12/2019 172.02p 177.51p 169.53p 172.02p 63743
12/12/2019 169.53p 170.33p 162.55p 168.53p 14857
11/12/2019 169.53p 169.53p 164.54p 169.53p 482
10/12/2019 169.53p 173.52p 164.54p 169.53p 1073
09/12/2019 169.53p 169.53p 164.54p 169.53p 4777
06/12/2019 169.53p 169.83p 169.53p 169.53p 2378
05/12/2019 172.02p 172.02p 165.04p 169.53p 6815
04/12/2019 172.02p 172.17p 169.53p 172.02p 1365
03/12/2019 172.02p 174.51p 169.53p 172.02p 3854
02/12/2019 172.02p 174.51p 169.53p 172.02p 11546
29/11/2019 172.02p 174.51p 169.53p 172.02p 19702
28/11/2019 169.53p 174.51p 164.74p 172.02p 25814
27/11/2019 179.50p 179.50p 164.54p 169.53p 36539
26/11/2019 170.53p 189.08p 168.29p 179.50p 87107
25/11/2019 174.51p 177.51p 164.54p 170.53p 41915
22/11/2019 174.51p 177.80p 169.53p 174.51p 14198
21/11/2019 167.03p 179.50p 167.03p 174.51p 34486
20/11/2019 159.56p 167.23p 159.56p 167.03p 11168
19/11/2019 159.56p 161.95p 159.56p 159.56p 2971
18/11/2019 157.06p 161.95p 154.57p 159.56p 17603
15/11/2019 164.54p 165.44p 155.12p 157.06p 25061
14/11/2019 164.54p 166.93p 159.56p 164.54p 18342
13/11/2019 149.58p 168.43p 149.58p 164.54p 29121
12/11/2019 139.61p 154.57p 139.61p 149.58p 34452
11/11/2019 139.61p 142.60p 136.82p 139.61p 5066
08/11/2019 139.61p 143.60p 135.62p 139.61p 9527
07/11/2019 139.61p 142.10p 139.61p 139.61p 19906
06/11/2019 139.61p 140.71p 135.52p 139.61p 9273
05/11/2019 142.10p 142.10p 134.63p 142.10p 1821
04/11/2019 142.10p 142.10p 139.61p 142.10p 1999
01/11/2019 142.10p 143.20p 142.10p 142.10p 349
31/10/2019 142.10p 143.30p 142.10p 142.10p 846
30/10/2019 142.10p 144.60p 140.11p 142.10p 1980
29/10/2019 141.11p 142.78p 141.11p 142.10p 1160
28/10/2019 142.10p 142.10p 138.99p 141.11p 24531
25/10/2019 142.10p 142.50p 137.62p 142.10p 25723

*Close Price adjusted for both dividends and splits