Inspects Group (SPEC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspects Group

Date Open High Low Close* Volume
01/02/2024 56.00p 57.20p 54.00p 55.00p 270545
31/01/2024 58.00p 58.00p 54.80p 54.80p 152980
30/01/2024 61.00p 62.20p 56.00p 58.00p 755089
29/01/2024 77.00p 77.00p 59.00p 61.50p 2674714
26/01/2024 87.50p 87.50p 85.00p 86.50p 34176
25/01/2024 87.00p 88.00p 86.00p 87.50p 63127
24/01/2024 89.50p 89.78p 86.74p 87.50p 112769
23/01/2024 89.50p 89.84p 89.02p 89.50p 29819
22/01/2024 92.50p 92.50p 89.00p 89.50p 660295
19/01/2024 92.00p 93.22p 91.00p 92.00p 176898
18/01/2024 92.50p 93.00p 91.96p 92.00p 671365
17/01/2024 91.50p 94.78p 91.00p 92.00p 57892
16/01/2024 92.00p 94.00p 90.00p 91.50p 211860
15/01/2024 88.00p 92.00p 87.51p 91.00p 356485
12/01/2024 86.00p 87.70p 85.30p 86.50p 4880
11/01/2024 82.00p 87.70p 82.00p 86.50p 177068
10/01/2024 77.50p 84.00p 77.50p 83.00p 878705
09/01/2024 79.00p 79.90p 76.00p 77.50p 134766
08/01/2024 81.00p 81.89p 76.00p 79.00p 136577
05/01/2024 83.50p 85.00p 80.10p 81.00p 346992
04/01/2024 84.00p 85.00p 83.00p 84.00p 79680
03/01/2024 83.50p 84.00p 82.25p 84.00p 64979
02/01/2024 84.00p 84.00p 83.00p 84.00p 84755
29/12/2023 83.50p 84.00p 83.00p 84.00p 13090
28/12/2023 83.50p 84.30p 83.00p 84.00p 16434
27/12/2023 83.50p 85.00p 83.00p 85.00p 44701
22/12/2023 84.00p 84.30p 83.00p 84.00p 106423
21/12/2023 83.50p 84.50p 83.13p 84.00p 15893
20/12/2023 84.00p 84.65p 83.00p 84.00p 197395
19/12/2023 83.50p 85.00p 83.00p 84.00p 63098
18/12/2023 84.00p 84.99p 83.00p 84.00p 34666
15/12/2023 83.50p 84.85p 83.00p 84.00p 431504
14/12/2023 83.50p 85.00p 83.00p 84.50p 69219
13/12/2023 83.50p 84.00p 83.00p 84.00p 6819
12/12/2023 82.00p 85.00p 82.00p 84.00p 49955
11/12/2023 83.00p 84.00p 82.15p 83.00p 41952
08/12/2023 80.50p 83.00p 80.11p 82.50p 170613
07/12/2023 80.50p 81.55p 79.00p 80.50p 123674
06/12/2023 78.50p 81.88p 78.50p 80.50p 71288
05/12/2023 79.00p 79.07p 77.00p 78.50p 82709
04/12/2023 81.00p 81.00p 78.10p 79.00p 101215
01/12/2023 82.00p 83.00p 80.10p 81.00p 103213
30/11/2023 84.50p 85.00p 80.50p 80.50p 37351
29/11/2023 84.50p 84.56p 84.00p 84.50p 13562
28/11/2023 84.50p 86.00p 83.50p 85.00p 36522
27/11/2023 85.00p 85.50p 84.00p 85.00p 62599
24/11/2023 84.50p 85.50p 84.22p 85.00p 121788
23/11/2023 84.50p 86.00p 84.22p 85.00p 4162
22/11/2023 84.50p 85.00p 84.16p 85.00p 18113
21/11/2023 84.50p 86.00p 84.22p 85.00p 18502
20/11/2023 85.00p 85.00p 84.00p 85.00p 36324
17/11/2023 85.00p 85.07p 84.20p 85.00p 86907
16/11/2023 84.50p 86.00p 84.00p 85.00p 51678
15/11/2023 84.50p 86.00p 84.00p 85.00p 8050
14/11/2023 86.00p 88.00p 84.00p 85.00p 11137
13/11/2023 86.00p 88.00p 84.00p 86.00p 9502
10/11/2023 86.00p 88.00p 84.00p 86.00p 32565
09/11/2023 86.50p 88.00p 85.00p 86.50p 29638
08/11/2023 84.00p 88.00p 84.00p 86.50p 236204
07/11/2023 76.50p 85.00p 75.55p 83.00p 1403873
06/11/2023 76.50p 78.00p 75.00p 76.50p 88984
03/11/2023 77.00p 77.97p 75.00p 76.50p 214228
02/11/2023 77.00p 78.25p 75.11p 77.00p 38843
01/11/2023 78.50p 79.00p 75.00p 77.00p 108036
31/10/2023 77.00p 79.60p 77.00p 78.00p 163120
30/10/2023 73.00p 78.00p 73.00p 77.00p 413592
27/10/2023 72.50p 73.00p 67.09p 70.00p 236190
26/10/2023 73.50p 73.50p 71.00p 72.50p 73996
25/10/2023 78.00p 78.00p 72.25p 73.50p 153354
24/10/2023 77.50p 78.25p 76.30p 78.00p 25940
23/10/2023 77.00p 78.00p 77.00p 78.00p 14225
20/10/2023 77.00p 77.69p 75.40p 77.50p 40035
19/10/2023 82.00p 82.00p 76.00p 80.00p 397600
18/10/2023 82.50p 83.00p 80.00p 81.00p 149313
17/10/2023 84.00p 84.68p 82.22p 82.50p 76375
16/10/2023 85.00p 85.00p 84.00p 85.00p 19787
13/10/2023 85.00p 85.00p 84.00p 85.00p 47484
12/10/2023 85.50p 85.50p 84.00p 85.00p 135305
11/10/2023 85.50p 85.65p 84.00p 85.50p 5590
10/10/2023 83.00p 85.60p 82.06p 85.50p 179460
09/10/2023 83.00p 83.70p 82.42p 83.00p 9450
06/10/2023 85.00p 85.00p 82.00p 83.00p 91470
05/10/2023 86.50p 88.00p 84.00p 85.00p 154565
04/10/2023 87.50p 87.50p 85.00p 86.50p 62011
03/10/2023 86.00p 87.50p 85.42p 87.50p 27134
02/10/2023 87.00p 90.80p 85.00p 86.00p 62510
29/09/2023 87.00p 88.22p 84.80p 87.60p 76968
28/09/2023 87.00p 87.00p 85.40p 86.00p 33594
27/09/2023 87.50p 87.50p 85.20p 85.50p 75810
26/09/2023 87.50p 89.00p 86.35p 86.50p 42482
25/09/2023 87.50p 87.50p 86.30p 87.50p 29436
22/09/2023 87.50p 87.80p 86.63p 87.50p 23637
21/09/2023 87.00p 89.10p 85.30p 87.50p 203413
20/09/2023 88.00p 88.00p 84.00p 85.50p 231718
19/09/2023 89.00p 89.00p 87.21p 88.00p 43755
18/09/2023 89.50p 89.97p 88.00p 89.00p 741083
15/09/2023 91.50p 91.50p 89.00p 89.50p 82550
14/09/2023 93.50p 93.78p 91.00p 91.50p 139158
13/09/2023 97.50p 97.50p 93.21p 93.50p 147942
12/09/2023 103.00p 103.00p 97.00p 97.50p 280091
11/09/2023 106.00p 106.00p 102.25p 103.00p 183219
08/09/2023 105.00p 107.00p 105.00p 106.00p 132554
07/09/2023 107.00p 108.80p 103.20p 105.00p 1225704
06/09/2023 106.50p 108.40p 105.00p 107.00p 79092
05/09/2023 101.00p 108.50p 99.00p 107.00p 253308
04/09/2023 101.00p 101.00p 100.43p 101.00p 38613
01/09/2023 101.50p 101.68p 100.00p 101.00p 118388
31/08/2023 101.00p 102.00p 100.00p 102.00p 139139
30/08/2023 100.50p 102.00p 100.00p 101.00p 89575
29/08/2023 98.00p 101.60p 97.96p 101.00p 121609
25/08/2023 97.00p 98.00p 96.80p 98.00p 221725
24/08/2023 97.00p 98.00p 96.00p 96.60p 65845
23/08/2023 99.00p 99.00p 94.00p 97.00p 323379
22/08/2023 101.50p 102.94p 99.10p 100.00p 76667
21/08/2023 99.50p 103.00p 99.11p 101.50p 239649
18/08/2023 101.00p 101.00p 98.00p 99.50p 104699
17/08/2023 103.00p 103.00p 101.00p 101.00p 52011
16/08/2023 103.00p 103.20p 101.65p 103.00p 92908
15/08/2023 102.00p 103.78p 100.00p 103.00p 238968
14/08/2023 104.50p 105.00p 100.00p 102.00p 140406
11/08/2023 105.50p 105.50p 104.17p 104.50p 56425
10/08/2023 108.00p 108.00p 105.11p 106.50p 89836
09/08/2023 109.00p 110.00p 106.51p 108.00p 34279
08/08/2023 111.00p 111.40p 108.00p 109.00p 130126
07/08/2023 119.00p 119.48p 106.38p 111.00p 445779
04/08/2023 120.50p 120.77p 117.00p 119.00p 143439
03/08/2023 120.50p 121.50p 119.00p 121.00p 20175
02/08/2023 123.00p 124.89p 116.00p 121.00p 138613
01/08/2023 123.00p 125.40p 122.60p 124.00p 17881
31/07/2023 124.00p 129.25p 120.50p 124.00p 143036
28/07/2023 117.50p 126.95p 111.50p 124.00p 337440
27/07/2023 116.00p 118.45p 115.11p 117.50p 56726
26/07/2023 116.00p 118.00p 115.00p 117.00p 96635
25/07/2023 114.00p 118.00p 113.66p 117.50p 148816
24/07/2023 113.00p 114.00p 113.00p 114.00p 57220
21/07/2023 113.00p 114.75p 113.00p 114.00p 14484
20/07/2023 117.50p 117.90p 110.62p 114.00p 126762
19/07/2023 119.00p 119.50p 115.50p 116.50p 103469
18/07/2023 119.50p 120.25p 115.00p 119.00p 197215
17/07/2023 121.50p 122.10p 118.00p 120.00p 150598
14/07/2023 124.50p 125.00p 120.00p 121.50p 52165
13/07/2023 121.00p 127.00p 120.00p 124.50p 333650
12/07/2023 112.50p 121.80p 112.50p 120.50p 182914
11/07/2023 108.50p 114.90p 108.50p 114.00p 470498
10/07/2023 99.00p 109.75p 98.60p 108.50p 211582
07/07/2023 101.00p 101.00p 96.95p 98.50p 55999
06/07/2023 101.50p 101.50p 100.00p 101.00p 19292
05/07/2023 103.00p 103.00p 101.06p 101.50p 40121
04/07/2023 101.50p 105.00p 100.98p 102.50p 75631
03/07/2023 107.00p 107.00p 100.02p 100.50p 239873
30/06/2023 112.00p 112.56p 106.20p 107.00p 69477
29/06/2023 113.00p 113.00p 110.12p 112.00p 397684
28/06/2023 113.50p 114.55p 110.13p 113.00p 137836
27/06/2023 113.50p 113.50p 112.05p 113.00p 175554
26/06/2023 113.50p 113.50p 112.25p 113.00p 360908
23/06/2023 113.50p 113.50p 112.18p 113.00p 35937
22/06/2023 113.50p 113.50p 112.00p 113.00p 474512
21/06/2023 114.50p 114.50p 112.00p 113.00p 137507
20/06/2023 108.50p 115.89p 107.30p 113.00p 727000
19/06/2023 107.00p 108.89p 106.89p 107.50p 106074
16/06/2023 107.00p 107.19p 106.00p 107.00p 50788
15/06/2023 107.00p 107.48p 106.00p 107.00p 25849
14/06/2023 109.00p 109.00p 106.00p 106.00p 184993
13/06/2023 109.50p 110.00p 108.00p 109.00p 471856
12/06/2023 109.50p 109.54p 109.00p 109.50p 8289
09/06/2023 110.50p 112.00p 107.20p 110.00p 18318
08/06/2023 110.50p 110.50p 109.00p 110.50p 3675
07/06/2023 110.50p 110.50p 109.00p 110.50p 17859
06/06/2023 110.50p 110.90p 109.75p 110.50p 42613
05/06/2023 110.50p 110.50p 109.00p 110.50p 78730
02/06/2023 109.50p 110.50p 108.00p 110.00p 115223
01/06/2023 113.00p 113.00p 109.50p 109.50p 167235
31/05/2023 114.00p 114.85p 112.00p 113.00p 121244
30/05/2023 114.50p 115.40p 113.36p 114.00p 81004
26/05/2023 115.50p 116.09p 113.33p 114.50p 98952
25/05/2023 111.00p 117.00p 111.00p 115.50p 518216
24/05/2023 113.50p 113.50p 107.00p 111.00p 209887
23/05/2023 118.00p 118.00p 112.75p 113.50p 216484
22/05/2023 122.00p 122.00p 117.00p 118.00p 96746
19/05/2023 123.50p 123.50p 121.00p 122.00p 615537
18/05/2023 124.00p 124.00p 122.00p 123.50p 17722
17/05/2023 129.00p 129.00p 121.00p 123.50p 108505
16/05/2023 131.50p 132.00p 127.50p 128.00p 77836
15/05/2023 131.00p 133.07p 131.00p 131.50p 102081
12/05/2023 134.00p 136.00p 130.00p 130.50p 875674
11/05/2023 134.00p 137.50p 133.65p 134.00p 116103
10/05/2023 133.50p 134.96p 132.65p 134.00p 330683
09/05/2023 131.00p 139.94p 131.00p 133.50p 352747
05/05/2023 123.50p 132.00p 123.00p 131.00p 219598
04/05/2023 125.50p 126.00p 120.00p 124.00p 290940
03/05/2023 119.50p 126.70p 119.50p 125.50p 962158
02/05/2023 106.00p 123.00p 105.63p 119.00p 342520
28/04/2023 99.00p 109.00p 98.30p 106.50p 360702
27/04/2023 98.00p 102.00p 92.80p 99.00p 741905
26/04/2023 106.00p 106.28p 100.00p 102.00p 130496
25/04/2023 109.00p 110.00p 105.00p 106.00p 59159
24/04/2023 106.50p 110.00p 106.50p 109.00p 185664
21/04/2023 106.00p 108.43p 105.00p 106.50p 146057
20/04/2023 104.50p 108.00p 101.11p 106.50p 106600
19/04/2023 112.00p 114.00p 104.00p 106.00p 87695

*Close Price adjusted for both dividends and splits