Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/07/2018 204.43p 204.43p 201.44p 204.43p 1450
23/07/2018 203.43p 209.39p 199.84p 204.43p 18980
20/07/2018 204.43p 204.43p 202.04p 203.43p 801849
19/07/2018 204.43p 209.42p 202.04p 204.43p 302426
18/07/2018 197.45p 206.92p 197.35p 204.43p 22472
17/07/2018 197.45p 198.85p 197.45p 197.45p 3543
16/07/2018 197.45p 198.95p 197.45p 197.45p 10454
13/07/2018 197.45p 198.85p 197.45p 197.45p 11926
12/07/2018 197.45p 197.45p 197.45p 197.45p 0
11/07/2018 197.45p 197.55p 197.45p 197.45p 2180
10/07/2018 197.45p 198.25p 197.45p 197.45p 3862
09/07/2018 197.45p 198.35p 197.45p 197.45p 32650
06/07/2018 197.45p 198.25p 197.45p 197.45p 150
05/07/2018 197.45p 198.20p 197.45p 197.45p 2507
04/07/2018 196.95p 199.44p 196.95p 197.45p 201
03/07/2018 196.95p 196.95p 196.10p 196.95p 2758
02/07/2018 196.95p 196.95p 196.95p 196.95p 3152
29/06/2018 196.95p 196.95p 194.71p 196.95p 3641
28/06/2018 196.95p 197.01p 194.46p 196.95p 59952
27/06/2018 196.95p 197.05p 196.95p 196.95p 614
26/06/2018 196.45p 198.13p 194.96p 196.95p 26473
25/06/2018 195.95p 198.40p 192.96p 196.45p 6797
22/06/2018 194.96p 198.25p 194.96p 195.46p 1325
21/06/2018 194.46p 199.44p 191.13p 194.96p 9145
20/06/2018 185.98p 194.80p 185.28p 194.46p 7047
19/06/2018 182.74p 189.47p 182.74p 184.49p 6457
18/06/2018 182.74p 184.49p 182.17p 182.74p 13417
15/06/2018 182.74p 186.75p 182.17p 182.74p 3067
14/06/2018 181.99p 186.53p 181.34p 182.74p 11669
13/06/2018 180.00p 181.00p 180.00p 180.00p 1063506
12/06/2018 180.00p 181.34p 176.73p 180.00p 18386
11/06/2018 180.00p 181.52p 177.51p 180.00p 5245
08/06/2018 180.00p 182.49p 179.50p 180.00p 8747
07/06/2018 179.50p 181.52p 178.50p 180.00p 7237
06/06/2018 183.49p 184.49p 177.01p 180.50p 301460
05/06/2018 181.00p 183.49p 178.70p 183.49p 1269
04/06/2018 183.49p 183.49p 177.01p 181.00p 12707
01/06/2018 182.24p 184.49p 178.50p 183.49p 11756
31/05/2018 181.00p 187.45p 178.50p 182.24p 8270
30/05/2018 178.50p 187.45p 178.50p 181.00p 257491
29/05/2018 180.50p 184.46p 172.55p 178.50p 528679
25/05/2018 175.76p 184.49p 175.76p 180.50p 25475
24/05/2018 174.51p 179.50p 172.02p 175.76p 111240
23/05/2018 176.01p 179.50p 169.65p 174.51p 23276
22/05/2018 179.50p 181.99p 169.53p 176.01p 35133
21/05/2018 179.50p 180.70p 174.54p 179.50p 2708
18/05/2018 179.50p 180.75p 174.61p 179.50p 10761
17/05/2018 180.75p 184.39p 174.51p 179.50p 18753
16/05/2018 180.75p 180.75p 177.01p 180.75p 779988
15/05/2018 179.50p 180.75p 174.91p 180.75p 24319
14/05/2018 183.49p 183.49p 175.76p 179.50p 32134
11/05/2018 183.49p 184.24p 179.50p 183.49p 16410
10/05/2018 183.49p 184.24p 179.50p 183.49p 5834
09/05/2018 183.49p 184.49p 179.92p 183.49p 2400
08/05/2018 185.98p 188.57p 179.50p 183.49p 12515
04/05/2018 183.99p 185.98p 179.50p 185.98p 10057
03/05/2018 184.49p 185.48p 179.50p 183.99p 16088
02/05/2018 184.49p 185.98p 179.60p 184.49p 11791
01/05/2018 184.49p 188.38p 184.49p 184.49p 11183
30/04/2018 184.49p 186.48p 179.75p 184.49p 8949
27/04/2018 187.98p 189.97p 179.53p 184.49p 26196
26/04/2018 189.97p 190.57p 180.44p 187.98p 29682
25/04/2018 191.97p 192.26p 187.98p 189.97p 7967
24/04/2018 190.97p 193.21p 190.97p 191.97p 53510
23/04/2018 190.97p 191.39p 190.97p 190.97p 1540
20/04/2018 190.97p 190.97p 189.47p 190.97p 21851
19/04/2018 190.97p 190.97p 190.97p 190.97p 0
18/04/2018 190.97p 194.21p 189.47p 190.97p 29763
17/04/2018 190.97p 193.96p 189.47p 190.97p 2865
16/04/2018 190.97p 193.96p 189.47p 190.97p 4272
13/04/2018 189.47p 193.71p 189.47p 190.97p 6641
12/04/2018 189.47p 193.71p 184.49p 189.47p 28717
11/04/2018 189.97p 194.21p 188.67p 189.47p 9568
10/04/2018 189.47p 194.46p 189.47p 189.97p 7243
09/04/2018 190.47p 193.46p 187.68p 189.47p 17512
06/04/2018 190.47p 192.76p 189.47p 190.47p 5083
05/04/2018 190.47p 194.46p 190.47p 190.47p 307390
04/04/2018 189.47p 191.47p 186.13p 190.47p 41483
03/04/2018 188.48p 194.46p 185.36p 189.47p 4856
29/03/2018 188.48p 190.47p 185.31p 188.48p 24988
28/03/2018 182.99p 188.48p 181.29p 188.48p 434375
27/03/2018 189.47p 194.46p 179.50p 182.99p 36856
26/03/2018 192.96p 197.80p 185.58p 189.47p 11523
23/03/2018 204.43p 204.43p 184.54p 192.96p 606338
22/03/2018 214.40p 217.39p 199.44p 204.43p 137649
21/03/2018 211.41p 214.40p 206.42p 210.41p 75360
20/03/2018 212.41p 212.41p 206.45p 211.41p 21280
19/03/2018 211.41p 216.37p 208.08p 211.41p 16993
16/03/2018 211.41p 214.40p 207.67p 211.41p 28017
15/03/2018 211.41p 211.41p 207.54p 211.41p 4983
14/03/2018 210.91p 211.61p 207.62p 211.41p 5931
13/03/2018 210.91p 211.85p 205.93p 210.91p 4133
12/03/2018 211.91p 212.91p 205.93p 210.91p 9422
09/03/2018 210.91p 212.91p 210.51p 210.91p 1904
08/03/2018 210.91p 212.91p 210.51p 210.91p 11485
07/03/2018 210.91p 212.91p 210.91p 210.91p 1574
06/03/2018 211.91p 214.40p 209.89p 211.91p 15277
05/03/2018 210.91p 214.40p 208.20p 211.91p 98085
02/03/2018 210.41p 214.20p 210.41p 210.91p 3109
01/03/2018 210.41p 214.00p 208.38p 210.41p 2382
28/02/2018 209.92p 216.40p 207.72p 210.41p 14259
27/02/2018 210.41p 211.41p 204.43p 209.92p 12059
26/02/2018 209.42p 216.40p 204.43p 210.41p 6264
23/02/2018 209.42p 209.42p 204.53p 209.42p 170
22/02/2018 210.91p 213.65p 205.46p 209.42p 9680
21/02/2018 210.91p 214.40p 207.64p 214.40p 6614
20/02/2018 204.93p 212.41p 204.93p 210.91p 22272
19/02/2018 204.93p 209.42p 204.93p 204.93p 2789
16/02/2018 201.94p 206.03p 201.44p 204.93p 6439
15/02/2018 201.94p 209.42p 200.44p 201.94p 22021
14/02/2018 200.94p 203.43p 199.44p 201.94p 29921
13/02/2018 199.44p 201.56p 199.20p 200.94p 14599
12/02/2018 200.94p 201.06p 196.55p 199.44p 5783
09/02/2018 200.94p 201.19p 199.44p 200.94p 3986
08/02/2018 200.94p 201.19p 199.69p 200.94p 3230
07/02/2018 197.95p 201.94p 197.06p 200.94p 32920
06/02/2018 199.44p 199.44p 189.57p 197.95p 52212
05/02/2018 208.42p 212.28p 202.44p 206.92p 33846
02/02/2018 212.41p 213.41p 208.02p 210.91p 16552
01/02/2018 207.42p 213.90p 207.42p 211.91p 20991
31/01/2018 209.42p 209.42p 206.42p 208.42p 65543
30/01/2018 210.41p 214.15p 207.42p 210.41p 167809
29/01/2018 219.39p 224.13p 207.25p 210.41p 605687
26/01/2018 209.42p 214.15p 207.02p 209.42p 49037
25/01/2018 201.94p 212.91p 200.74p 209.42p 23920
24/01/2018 201.94p 204.38p 201.94p 201.94p 4083
23/01/2018 201.94p 203.43p 200.44p 201.94p 23896
22/01/2018 201.94p 204.18p 199.70p 201.94p 23535
19/01/2018 201.94p 203.43p 200.19p 201.94p 11363
18/01/2018 199.94p 203.18p 196.70p 201.94p 25610
17/01/2018 201.94p 201.94p 195.70p 199.94p 12548
16/01/2018 201.94p 201.94p 199.69p 201.94p 968
15/01/2018 201.94p 201.94p 197.55p 201.94p 12700
12/01/2018 201.94p 201.94p 199.44p 201.94p 4039
11/01/2018 199.94p 202.19p 199.69p 201.94p 11246
10/01/2018 199.44p 199.94p 194.71p 199.94p 2395
09/01/2018 204.43p 204.43p 194.46p 199.44p 49046
08/01/2018 204.43p 206.67p 200.44p 204.43p 8653
05/01/2018 197.95p 209.42p 197.95p 204.43p 41352
04/01/2018 197.45p 199.44p 196.95p 197.95p 14633
03/01/2018 195.70p 197.45p 194.96p 197.45p 17991
02/01/2018 190.72p 196.55p 190.72p 195.70p 47388
29/12/2017 191.97p 193.84p 190.69p 190.72p 616
28/12/2017 191.97p 191.97p 190.57p 191.97p 9599
27/12/2017 194.46p 194.46p 190.20p 191.97p 4431
22/12/2017 194.46p 195.36p 193.46p 194.46p 4003
21/12/2017 194.46p 195.46p 192.71p 194.46p 3943
20/12/2017 194.46p 196.45p 193.46p 194.46p 6381
19/12/2017 194.46p 196.45p 192.66p 194.46p 2976
18/12/2017 194.46p 194.46p 192.66p 194.46p 6484
15/12/2017 194.46p 196.95p 194.16p 194.46p 4926
14/12/2017 194.46p 194.46p 194.46p 194.46p 0
13/12/2017 193.21p 196.95p 193.06p 194.46p 8734
12/12/2017 191.97p 194.46p 191.97p 193.21p 5121
11/12/2017 191.97p 194.46p 191.67p 191.97p 2327
08/12/2017 193.21p 194.46p 190.97p 191.97p 3299
07/12/2017 190.72p 193.71p 189.47p 191.97p 1053
06/12/2017 191.97p 193.71p 190.72p 190.72p 52721
05/12/2017 191.97p 194.43p 190.00p 191.97p 1753
04/12/2017 191.97p 194.21p 189.97p 191.97p 12675
01/12/2017 191.97p 193.96p 189.85p 191.97p 6955
30/11/2017 191.97p 192.96p 189.47p 191.97p 5206
29/11/2017 190.72p 192.96p 189.68p 191.97p 4397
28/11/2017 189.47p 194.46p 189.47p 191.97p 26298
27/11/2017 191.97p 193.36p 187.73p 189.47p 25426
24/11/2017 186.98p 192.40p 186.98p 191.97p 55707
23/11/2017 181.99p 189.44p 180.89p 186.98p 13769
22/11/2017 186.98p 186.98p 180.30p 181.99p 14266
21/11/2017 186.98p 186.98p 184.26p 186.98p 5129
20/11/2017 186.98p 189.44p 184.49p 186.98p 20272
17/11/2017 188.23p 189.37p 184.49p 186.98p 6670
16/11/2017 191.97p 193.09p 184.76p 188.23p 19495
15/11/2017 196.95p 198.20p 189.47p 191.97p 72763
14/11/2017 196.95p 196.95p 194.48p 196.95p 33980
13/11/2017 201.94p 201.94p 197.00p 200.69p 2564
10/11/2017 201.94p 203.13p 199.69p 201.94p 20731
09/11/2017 201.94p 203.93p 199.44p 201.94p 51682
08/11/2017 201.94p 202.31p 201.44p 201.94p 5398
07/11/2017 200.69p 209.42p 198.07p 204.43p 30772
06/11/2017 200.69p 201.94p 197.15p 200.69p 35575
03/11/2017 184.49p 204.43p 184.49p 200.69p 98420
02/11/2017 175.76p 188.48p 175.11p 186.98p 54843
01/11/2017 173.27p 177.01p 173.02p 175.76p 118869
31/10/2017 172.02p 177.01p 169.78p 173.27p 73042
30/10/2017 172.02p 174.02p 169.53p 172.02p 22117
27/10/2017 177.01p 177.01p 169.53p 172.02p 54631
26/10/2017 179.50p 179.50p 174.51p 177.01p 48478
25/10/2017 181.99p 181.99p 179.50p 179.50p 14206
24/10/2017 181.99p 182.29p 179.53p 181.99p 5661
23/10/2017 181.99p 183.19p 180.05p 181.99p 36304
20/10/2017 181.99p 183.49p 180.60p 181.99p 9816
19/10/2017 185.73p 185.73p 179.69p 181.99p 61438
18/10/2017 185.73p 188.35p 183.24p 185.73p 32347
17/10/2017 183.24p 189.47p 182.49p 185.73p 37189
16/10/2017 186.98p 186.98p 180.75p 183.24p 103156
13/10/2017 186.98p 186.98p 186.98p 186.98p 16699
12/10/2017 188.23p 189.47p 186.98p 186.98p 25503
11/10/2017 186.98p 191.97p 177.01p 188.23p 206870
10/10/2017 196.95p 196.95p 191.97p 191.97p 40387
09/10/2017 196.95p 196.95p 196.95p 196.95p 6468

*Close Price adjusted for both dividends and splits