Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 395.00p 408.75p 395.00p 400.00p 14044
21/09/2021 395.00p 405.00p 390.00p 400.00p 3313
20/09/2021 415.00p 415.00p 390.00p 400.00p 29003
17/09/2021 415.00p 415.00p 403.00p 405.00p 172135
16/09/2021 405.00p 410.00p 403.00p 405.00p 51417
15/09/2021 410.00p 410.00p 402.00p 405.00p 11627
14/09/2021 410.00p 410.00p 405.00p 405.00p 4835
13/09/2021 405.00p 410.00p 400.00p 405.00p 8451
10/09/2021 395.00p 407.30p 395.00p 405.00p 212815
09/09/2021 395.00p 402.50p 395.00p 395.00p 15962
08/09/2021 405.00p 410.00p 380.00p 395.00p 25185
07/09/2021 405.00p 405.00p 400.00p 400.00p 7926
06/09/2021 405.00p 405.00p 397.00p 400.00p 9399
03/09/2021 405.00p 406.80p 400.00p 400.00p 22558
02/09/2021 390.00p 410.11p 390.00p 400.00p 10624
01/09/2021 385.00p 400.00p 385.00p 390.00p 6446
31/08/2021 380.00p 390.00p 373.00p 390.00p 13216
27/08/2021 380.00p 380.00p 373.00p 380.00p 736
26/08/2021 370.00p 390.00p 370.00p 380.00p 11644
25/08/2021 370.00p 375.80p 363.20p 370.00p 100459
24/08/2021 370.00p 380.00p 363.00p 370.00p 17864
23/08/2021 368.00p 380.00p 362.50p 370.00p 10088
20/08/2021 360.00p 370.00p 354.15p 368.00p 9478
19/08/2021 360.00p 369.00p 353.50p 360.00p 6188
18/08/2021 360.00p 364.00p 351.00p 357.00p 25864
17/08/2021 375.00p 375.00p 351.00p 357.00p 23838
16/08/2021 380.00p 381.00p 370.00p 375.00p 5481
13/08/2021 380.00p 381.80p 374.00p 380.00p 4000
12/08/2021 380.00p 382.00p 374.20p 380.00p 1235
11/08/2021 380.00p 389.00p 380.00p 380.00p 5010
10/08/2021 380.00p 387.87p 374.00p 380.00p 37583
09/08/2021 380.00p 382.60p 374.00p 380.00p 1910
06/08/2021 380.00p 382.60p 374.00p 380.00p 6388
05/08/2021 380.00p 382.60p 374.00p 380.00p 5233
04/08/2021 380.00p 382.90p 374.00p 380.00p 998
03/08/2021 380.00p 390.00p 374.00p 380.00p 4735
02/08/2021 380.00p 383.00p 374.00p 380.00p 8551
30/07/2021 380.00p 383.00p 378.35p 380.00p 4150
29/07/2021 380.00p 383.00p 378.35p 380.00p 3067
28/07/2021 380.00p 383.00p 380.00p 380.00p 17645
27/07/2021 380.00p 383.00p 378.35p 380.00p 5434
26/07/2021 380.00p 384.00p 376.00p 380.00p 2355
23/07/2021 380.00p 385.44p 380.00p 380.00p 2754
22/07/2021 380.00p 385.00p 380.00p 380.00p 6078
21/07/2021 380.00p 383.00p 380.00p 380.00p 41914
20/07/2021 380.00p 383.28p 380.00p 380.00p 9695
19/07/2021 380.00p 390.00p 380.00p 380.00p 24384
16/07/2021 380.00p 384.00p 380.00p 380.00p 2460
15/07/2021 380.00p 384.50p 380.00p 380.00p 3525
14/07/2021 380.00p 385.00p 380.00p 380.00p 5404
13/07/2021 380.00p 386.00p 380.00p 380.00p 255998
12/07/2021 380.00p 386.00p 380.00p 380.00p 7774
09/07/2021 392.00p 393.70p 372.00p 380.00p 14316
08/07/2021 396.00p 403.11p 386.00p 391.00p 22660
07/07/2021 396.00p 406.00p 391.60p 396.00p 5220
06/07/2021 390.00p 406.00p 390.00p 395.00p 11420
05/07/2021 390.00p 400.00p 390.00p 390.00p 8220
02/07/2021 390.00p 400.00p 390.00p 390.00p 8868
01/07/2021 380.00p 390.00p 380.00p 380.00p 2370
30/06/2021 380.00p 390.00p 380.00p 380.00p 6808
29/06/2021 370.00p 380.00p 360.00p 380.00p 25192
28/06/2021 370.00p 375.00p 365.00p 368.00p 17319
25/06/2021 370.00p 376.00p 360.00p 368.00p 1753
24/06/2021 368.00p 375.00p 360.00p 368.00p 42854
23/06/2021 370.00p 380.00p 368.00p 368.00p 14623
22/06/2021 350.00p 368.00p 350.00p 365.00p 4723
21/06/2021 350.00p 360.00p 350.00p 350.00p 9271
18/06/2021 351.00p 360.00p 338.00p 351.00p 227649
17/06/2021 352.00p 354.50p 344.20p 352.00p 28311
16/06/2021 352.00p 359.00p 347.00p 352.00p 37728
15/06/2021 370.00p 370.00p 338.00p 350.00p 27694
14/06/2021 370.00p 380.00p 355.00p 365.00p 12675
11/06/2021 376.00p 382.00p 366.00p 371.00p 3887
10/06/2021 380.00p 390.00p 366.00p 380.00p 36351
09/06/2021 380.00p 383.50p 372.00p 381.00p 10512
08/06/2021 380.00p 384.00p 373.00p 381.00p 3415
07/06/2021 380.00p 385.70p 380.00p 381.00p 2128
04/06/2021 380.00p 386.00p 373.00p 381.00p 8272
03/06/2021 380.00p 386.22p 380.00p 381.00p 1900
02/06/2021 380.00p 388.00p 380.00p 381.00p 3112
01/06/2021 380.00p 390.00p 374.00p 381.00p 7218
28/05/2021 380.00p 388.00p 374.00p 381.00p 11120
27/05/2021 380.00p 389.00p 372.00p 381.00p 4990
26/05/2021 380.00p 386.00p 373.32p 381.00p 11966
25/05/2021 390.00p 390.00p 381.00p 381.00p 48519
24/05/2021 390.00p 392.00p 386.00p 386.00p 38544
21/05/2021 390.00p 392.00p 380.12p 386.00p 11051
20/05/2021 380.00p 390.00p 376.00p 386.00p 9653
19/05/2021 380.00p 390.00p 375.78p 381.00p 39580
18/05/2021 380.00p 389.82p 373.98p 381.00p 34820
17/05/2021 380.00p 389.82p 373.65p 381.00p 28060
14/05/2021 380.00p 384.95p 372.00p 381.00p 39591
13/05/2021 380.00p 390.00p 375.00p 381.00p 115518
12/05/2021 371.00p 388.00p 366.00p 388.00p 68816
11/05/2021 366.00p 382.00p 357.00p 371.00p 41175
10/05/2021 380.00p 388.70p 350.00p 365.00p 215278
07/05/2021 400.00p 400.00p 380.00p 385.00p 21823
06/05/2021 400.00p 410.00p 398.00p 400.00p 19372
05/05/2021 404.00p 407.00p 394.00p 402.00p 11725
04/05/2021 404.00p 408.00p 398.00p 404.00p 8138
30/04/2021 404.00p 408.00p 398.20p 404.00p 9042
29/04/2021 407.00p 408.00p 398.20p 404.00p 95008
28/04/2021 393.00p 404.00p 391.00p 399.00p 329486
27/04/2021 393.00p 408.00p 390.06p 393.00p 11557
26/04/2021 393.00p 400.00p 390.00p 393.00p 29329
23/04/2021 393.00p 396.92p 393.00p 393.00p 21468
22/04/2021 393.00p 397.06p 393.00p 393.00p 22964
21/04/2021 393.00p 397.06p 380.00p 393.00p 371223
20/04/2021 401.00p 401.00p 380.00p 393.00p 701946
19/04/2021 393.00p 400.00p 393.00p 400.00p 35716
16/04/2021 383.00p 400.00p 380.00p 393.00p 854399
15/04/2021 377.00p 385.00p 376.00p 383.00p 19791
14/04/2021 367.00p 372.00p 366.00p 366.00p 221176
13/04/2021 367.00p 374.00p 364.65p 366.00p 7103
12/04/2021 363.00p 374.00p 359.00p 366.00p 22095
09/04/2021 363.00p 368.46p 358.00p 363.00p 19051
08/04/2021 363.00p 369.86p 359.22p 363.00p 500389
07/04/2021 363.00p 370.00p 363.00p 370.00p 97129
06/04/2021 351.00p 368.00p 350.00p 363.00p 192685
01/04/2021 351.00p 356.00p 350.00p 350.00p 3200
31/03/2021 351.00p 355.00p 350.00p 350.00p 9030
30/03/2021 349.00p 355.00p 349.00p 350.00p 8107
29/03/2021 349.00p 355.00p 349.00p 349.00p 93622
26/03/2021 347.00p 355.00p 347.00p 349.00p 63119
25/03/2021 347.00p 352.00p 346.00p 346.00p 6055
24/03/2021 347.00p 351.90p 345.40p 346.00p 1005
23/03/2021 347.00p 351.91p 345.04p 346.00p 2772
22/03/2021 347.00p 351.98p 344.20p 346.00p 10018
19/03/2021 347.00p 351.77p 344.00p 346.00p 3210
18/03/2021 347.00p 352.00p 344.00p 346.00p 6542
17/03/2021 347.00p 351.76p 340.00p 340.00p 2774
16/03/2021 347.00p 351.89p 343.66p 346.00p 36085
15/03/2021 337.00p 351.84p 337.00p 346.00p 13173
12/03/2021 337.00p 339.90p 330.46p 335.00p 538573
11/03/2021 337.00p 338.00p 330.10p 335.00p 3292
10/03/2021 337.00p 344.00p 330.00p 335.00p 5391
09/03/2021 337.00p 338.00p 330.10p 335.00p 13562
08/03/2021 341.00p 347.72p 332.00p 337.00p 15896
05/03/2021 341.00p 347.72p 335.66p 341.00p 3693
04/03/2021 341.00p 347.97p 335.66p 341.00p 57935
03/03/2021 327.00p 346.00p 326.00p 341.00p 23252
02/03/2021 327.00p 327.00p 323.20p 325.00p 16789
01/03/2021 327.00p 327.00p 323.00p 325.00p 15908
26/02/2021 325.00p 326.40p 321.50p 325.00p 27817
25/02/2021 323.00p 326.40p 319.85p 325.00p 11342
24/02/2021 323.00p 326.00p 323.00p 323.00p 410008
23/02/2021 323.00p 330.00p 319.85p 323.00p 135292
22/02/2021 323.00p 326.00p 320.00p 323.00p 5945
19/02/2021 323.00p 326.25p 316.00p 323.00p 927468
18/02/2021 323.00p 329.00p 318.00p 323.00p 36380
17/02/2021 327.00p 329.00p 320.00p 327.00p 861335
16/02/2021 333.00p 340.00p 322.00p 327.00p 12736
15/02/2021 333.00p 333.00p 326.14p 333.00p 464124
12/02/2021 333.00p 335.00p 326.00p 333.00p 13245
11/02/2021 333.00p 336.00p 333.00p 333.00p 8701
10/02/2021 333.00p 335.00p 327.00p 333.00p 7511
09/02/2021 333.00p 339.00p 327.00p 333.00p 3040
08/02/2021 333.00p 339.86p 329.00p 338.00p 24132
05/02/2021 333.00p 339.00p 326.14p 333.00p 1324205
04/02/2021 333.00p 334.00p 326.14p 333.00p 106647
03/02/2021 337.00p 339.00p 326.00p 333.00p 8588
02/02/2021 339.00p 340.00p 332.14p 339.00p 16885
01/02/2021 343.00p 343.70p 332.14p 339.00p 4786
29/01/2021 343.00p 343.00p 336.14p 343.00p 423
28/01/2021 343.00p 348.50p 336.00p 343.00p 9358
27/01/2021 347.00p 349.00p 339.50p 343.00p 20209
26/01/2021 347.00p 349.00p 340.00p 347.00p 19872
25/01/2021 343.00p 350.00p 339.50p 350.00p 17592
22/01/2021 343.00p 349.00p 339.50p 343.00p 8135
21/01/2021 343.00p 349.00p 338.50p 343.00p 21674
20/01/2021 343.00p 346.00p 336.00p 343.00p 1291
19/01/2021 345.00p 349.00p 336.00p 343.00p 559250
18/01/2021 325.00p 336.11p 320.00p 335.00p 14771
15/01/2021 315.00p 327.00p 313.66p 316.00p 108675
14/01/2021 315.00p 330.00p 300.00p 300.00p 67799
13/01/2021 311.00p 324.70p 300.00p 313.00p 23393
12/01/2021 311.00p 319.00p 302.25p 313.00p 13036
11/01/2021 311.00p 314.50p 300.00p 313.00p 842792
08/01/2021 315.00p 316.50p 300.26p 313.00p 110962
07/01/2021 315.00p 322.00p 300.00p 300.00p 25906
06/01/2021 315.00p 324.00p 300.00p 315.00p 23099
05/01/2021 315.00p 325.00p 306.00p 315.00p 156889
04/01/2021 335.00p 335.00p 301.50p 315.00p 18993
01/01/2021 335.00p 336.00p 330.00p 330.00p 13074
31/12/2020 335.00p 336.00p 330.00p 330.00p 13074
30/12/2020 325.00p 340.00p 320.00p 330.00p 39880
29/12/2020 315.00p 340.00p 315.00p 325.00p 47805
28/12/2020 297.00p 319.80p 296.92p 310.00p 21708
25/12/2020 297.00p 319.80p 296.92p 310.00p 21708
24/12/2020 297.00p 319.80p 296.92p 310.00p 21708
23/12/2020 275.00p 300.00p 275.00p 286.00p 14146
22/12/2020 271.00p 286.00p 265.72p 273.00p 2107
21/12/2020 275.00p 275.00p 258.00p 271.00p 18271
18/12/2020 275.00p 275.00p 270.00p 273.00p 730880
17/12/2020 275.00p 275.00p 273.00p 273.00p 4357
16/12/2020 275.00p 276.00p 265.00p 273.00p 200720
15/12/2020 275.00p 277.42p 265.00p 273.00p 305338
14/12/2020 285.00p 286.00p 266.20p 273.00p 13804
11/12/2020 265.00p 285.80p 250.00p 278.00p 98948
10/12/2020 265.00p 279.70p 265.00p 265.00p 4553

*Close Price adjusted for both dividends and splits