Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/12/2020 265.00p 272.50p 265.00p 265.00p 3000
08/12/2020 265.00p 273.00p 265.00p 265.00p 245000
07/12/2020 265.00p 280.00p 265.00p 265.00p 2313
04/12/2020 265.00p 275.00p 265.00p 265.00p 18836
03/12/2020 265.00p 274.00p 265.00p 265.00p 10574
02/12/2020 265.00p 266.50p 265.00p 265.00p 3747
01/12/2020 265.00p 276.00p 252.00p 265.00p 12658
30/11/2020 265.00p 276.00p 261.00p 265.00p 5717
27/11/2020 265.00p 276.00p 261.00p 265.00p 2821
26/11/2020 265.00p 276.00p 265.00p 265.00p 2894
25/11/2020 265.00p 280.00p 265.00p 265.00p 1210
24/11/2020 265.00p 276.00p 265.00p 265.00p 4205
23/11/2020 275.00p 279.80p 260.00p 265.00p 92581
20/11/2020 244.00p 280.00p 244.00p 270.00p 145119
19/11/2020 218.00p 246.60p 210.16p 244.00p 24887
18/11/2020 210.00p 219.00p 205.20p 210.00p 9061
17/11/2020 210.00p 219.00p 205.20p 210.00p 3207
16/11/2020 210.00p 210.00p 205.20p 210.00p 10568
13/11/2020 200.00p 218.00p 200.00p 210.00p 25960
12/11/2020 194.50p 203.00p 194.50p 200.00p 650
10/11/2020 187.50p 203.00p 185.00p 185.00p 5537
09/11/2020 177.50p 190.00p 177.50p 187.50p 13384
06/11/2020 177.50p 180.90p 177.50p 177.50p 552
05/11/2020 177.50p 181.00p 171.65p 177.50p 10904
04/11/2020 177.50p 181.00p 176.00p 177.50p 10736
03/11/2020 177.50p 178.40p 175.00p 177.50p 175039
02/11/2020 177.50p 178.40p 175.00p 177.50p 33139
30/10/2020 177.50p 180.00p 177.50p 177.50p 50000
29/10/2020 177.50p 179.95p 177.50p 177.50p 587
28/10/2020 177.50p 184.00p 171.50p 177.50p 519865
27/10/2020 177.50p 177.50p 171.50p 177.50p 2872
26/10/2020 177.50p 180.00p 171.00p 177.50p 7323
23/10/2020 177.50p 177.50p 171.00p 177.50p 1830
22/10/2020 177.50p 180.00p 171.00p 177.50p 1356
21/10/2020 177.50p 181.10p 170.15p 177.50p 60503
20/10/2020 172.00p 181.00p 172.00p 177.50p 6876
19/10/2020 165.00p 178.00p 165.00p 174.50p 13931
16/10/2020 170.00p 180.00p 167.60p 171.00p 25947
15/10/2020 182.50p 183.00p 178.00p 178.00p 12194
14/10/2020 181.00p 184.20p 180.00p 182.50p 14739
13/10/2020 180.00p 187.00p 180.00p 181.00p 1015280
12/10/2020 170.00p 190.00p 170.00p 185.00p 1670673
09/10/2020 171.00p 186.93p 171.00p 182.50p 79114
08/10/2020 191.00p 192.00p 180.12p 192.00p 105825
07/10/2020 195.00p 195.00p 187.00p 192.00p 23187
06/10/2020 195.00p 197.00p 190.00p 191.00p 31779
05/10/2020 195.00p 197.00p 190.00p 195.00p 142767
02/10/2020 195.00p 197.00p 190.10p 195.00p 5689
01/10/2020 195.00p 205.00p 190.00p 195.00p 23220
30/09/2020 200.00p 200.00p 190.00p 200.00p 10742
29/09/2020 195.00p 210.00p 190.20p 200.00p 156430
28/09/2020 215.00p 215.00p 194.00p 200.00p 126621
25/09/2020 221.00p 221.00p 206.00p 212.00p 4139
24/09/2020 206.00p 224.00p 203.00p 215.00p 20444
23/09/2020 195.00p 220.00p 190.00p 206.00p 52102
22/09/2020 200.00p 200.00p 190.00p 200.00p 18688
21/09/2020 215.00p 220.00p 190.00p 200.00p 41585
18/09/2020 209.00p 228.00p 200.00p 215.00p 102187
17/09/2020 215.00p 218.00p 211.00p 217.00p 6325
16/09/2020 241.00p 241.00p 210.00p 220.00p 17317
15/09/2020 241.00p 243.00p 230.26p 243.00p 573
14/09/2020 241.00p 244.00p 230.26p 243.00p 5116
11/09/2020 241.00p 245.86p 230.26p 243.00p 3455
10/09/2020 241.00p 245.86p 230.50p 243.00p 3009
09/09/2020 241.00p 248.00p 231.50p 243.00p 3759
08/09/2020 245.00p 250.00p 235.00p 245.00p 8355
07/09/2020 255.00p 255.00p 235.00p 245.00p 16553
04/09/2020 255.00p 255.00p 240.20p 250.00p 45977
03/09/2020 235.00p 260.00p 235.00p 250.00p 33627
02/09/2020 235.00p 243.00p 229.60p 235.00p 69923
01/09/2020 235.00p 243.00p 229.60p 235.00p 8441
31/08/2020 235.00p 235.00p 229.60p 235.00p 1800
28/08/2020 235.00p 235.00p 229.60p 235.00p 1800
27/08/2020 235.00p 235.00p 229.60p 235.00p 8526
26/08/2020 225.00p 239.00p 223.00p 235.00p 5294
25/08/2020 245.00p 245.00p 223.00p 230.00p 15068
24/08/2020 245.00p 245.00p 232.00p 240.00p 11646
21/08/2020 245.00p 245.00p 240.00p 240.00p 2393
20/08/2020 245.00p 247.75p 234.00p 240.00p 9470
19/08/2020 245.00p 248.00p 239.80p 240.00p 33975
18/08/2020 245.00p 245.00p 240.00p 240.00p 6699
17/08/2020 245.00p 245.00p 234.00p 235.00p 6088
14/08/2020 235.00p 240.00p 233.50p 235.00p 7413
13/08/2020 230.00p 239.80p 229.80p 230.00p 19949
12/08/2020 235.00p 240.00p 229.80p 230.00p 5447
11/08/2020 235.00p 240.00p 229.00p 230.00p 19392
10/08/2020 235.00p 240.00p 225.63p 230.00p 20883
07/08/2020 235.00p 235.00p 230.00p 230.00p 25000
06/08/2020 235.00p 235.00p 225.63p 230.00p 8680
05/08/2020 230.00p 232.90p 224.00p 230.00p 2716
04/08/2020 235.00p 235.00p 222.20p 230.00p 100636
03/08/2020 235.00p 235.00p 221.60p 230.00p 6313
31/07/2020 235.00p 235.00p 221.25p 230.00p 5864
30/07/2020 235.00p 235.00p 221.25p 230.00p 7283
29/07/2020 235.00p 238.00p 221.00p 230.00p 24111
28/07/2020 225.00p 238.00p 218.25p 230.00p 67757
27/07/2020 215.00p 230.00p 215.00p 220.00p 26635
24/07/2020 215.00p 220.00p 215.00p 215.00p 6131
23/07/2020 215.00p 220.00p 212.00p 215.00p 9525
22/07/2020 215.00p 223.25p 212.00p 215.00p 10282
21/07/2020 215.00p 223.25p 215.00p 215.00p 5871
20/07/2020 215.00p 223.24p 215.00p 215.00p 11976
17/07/2020 215.00p 223.24p 210.79p 215.00p 5477
16/07/2020 215.00p 223.24p 215.00p 215.00p 4587
15/07/2020 215.00p 225.00p 205.50p 215.00p 174435
14/07/2020 205.00p 219.80p 205.00p 210.00p 33247
13/07/2020 195.00p 200.10p 180.30p 195.00p 2508
10/07/2020 195.00p 200.36p 182.00p 195.00p 16044
09/07/2020 195.00p 195.00p 194.00p 195.00p 517
08/07/2020 195.00p 195.00p 180.00p 195.00p 22086
07/07/2020 195.00p 195.00p 180.00p 195.00p 6425
06/07/2020 205.00p 205.00p 180.00p 190.00p 19841
03/07/2020 205.00p 207.00p 194.00p 207.00p 8733
02/07/2020 205.00p 207.00p 194.00p 207.00p 1677
01/07/2020 205.00p 207.00p 194.00p 207.00p 3361
30/06/2020 205.00p 209.99p 194.26p 207.00p 4206
29/06/2020 215.00p 215.00p 194.17p 207.00p 9148
26/06/2020 215.00p 215.00p 210.00p 210.00p 4377
25/06/2020 215.00p 222.00p 215.00p 220.00p 105
24/06/2020 215.00p 220.00p 210.20p 220.00p 8402
23/06/2020 215.00p 223.00p 210.00p 220.00p 7388
22/06/2020 217.00p 220.00p 210.00p 220.00p 1436
19/06/2020 217.00p 223.25p 210.25p 221.00p 9637
18/06/2020 217.00p 223.25p 210.25p 221.00p 636
17/06/2020 217.00p 223.25p 217.00p 221.00p 1107
16/06/2020 217.00p 224.00p 210.00p 221.00p 23718
15/06/2020 217.00p 221.00p 217.00p 221.00p 0
12/06/2020 217.00p 223.25p 210.00p 221.00p 6972
11/06/2020 225.00p 225.00p 210.00p 221.00p 45888
10/06/2020 225.00p 233.00p 210.00p 223.00p 13538
09/06/2020 225.00p 235.04p 223.00p 223.00p 25497
08/06/2020 215.00p 236.00p 211.00p 223.00p 82911
05/06/2020 200.00p 222.00p 200.00p 211.00p 14522
04/06/2020 203.00p 210.00p 192.20p 200.00p 15661
03/06/2020 203.00p 203.00p 192.20p 200.00p 103168
02/06/2020 203.00p 204.00p 200.00p 200.00p 16577
01/06/2020 200.00p 205.00p 195.12p 200.00p 29076
29/05/2020 197.50p 209.00p 190.00p 198.00p 33621
28/05/2020 197.50p 197.50p 185.13p 190.00p 44320
27/05/2020 190.00p 192.00p 187.00p 190.00p 153494
26/05/2020 172.50p 190.00p 172.50p 185.00p 15721
25/05/2020 172.50p 180.00p 172.50p 172.50p 5555
22/05/2020 172.50p 180.00p 172.50p 172.50p 5555
21/05/2020 172.50p 172.50p 172.50p 172.50p 718
20/05/2020 172.50p 172.50p 172.50p 172.50p 5026
19/05/2020 172.50p 172.50p 172.50p 172.50p 26436
18/05/2020 172.50p 180.00p 167.00p 172.50p 972
15/05/2020 172.50p 180.00p 172.50p 172.50p 4872
14/05/2020 172.50p 180.00p 165.00p 172.50p 33486
13/05/2020 172.50p 175.00p 165.00p 172.50p 4308
12/05/2020 162.50p 174.00p 162.50p 170.00p 188495
11/05/2020 162.50p 169.85p 160.00p 165.00p 15805
08/05/2020 162.50p 169.00p 155.00p 165.00p 17059
07/05/2020 162.50p 169.00p 155.00p 165.00p 17059
06/05/2020 167.50p 167.50p 160.00p 165.00p 705
05/05/2020 167.50p 170.00p 160.00p 167.50p 47670
04/05/2020 167.50p 167.50p 160.00p 167.50p 15061
01/05/2020 167.50p 173.00p 160.00p 167.50p 3592
30/04/2020 167.50p 173.00p 160.00p 167.50p 11434
29/04/2020 167.50p 167.50p 160.00p 167.50p 9090
28/04/2020 167.50p 175.00p 160.00p 167.50p 43169
27/04/2020 167.50p 167.50p 160.00p 167.50p 2228
24/04/2020 162.50p 170.00p 162.50p 167.50p 127654
23/04/2020 162.50p 170.00p 157.00p 162.50p 9925
22/04/2020 162.50p 170.00p 162.50p 162.50p 7476
21/04/2020 157.50p 162.50p 157.00p 162.50p 12106
20/04/2020 162.50p 162.50p 155.00p 160.00p 719
17/04/2020 162.50p 170.00p 155.00p 162.50p 967
16/04/2020 162.50p 162.50p 155.00p 162.50p 725
15/04/2020 162.50p 162.50p 160.37p 162.50p 7540
14/04/2020 152.50p 170.00p 152.50p 165.00p 15333
13/04/2020 142.50p 160.00p 140.00p 152.50p 844432
10/04/2020 142.50p 160.00p 140.00p 152.50p 844432
09/04/2020 142.50p 160.00p 140.00p 152.50p 844432
08/04/2020 142.50p 145.00p 140.00p 145.00p 569
07/04/2020 142.50p 145.00p 140.00p 145.00p 205705
06/04/2020 142.50p 147.50p 142.50p 147.50p 87999
03/04/2020 152.50p 152.50p 145.00p 147.50p 5583
02/04/2020 152.50p 159.90p 150.00p 152.50p 7348
01/04/2020 155.50p 159.90p 150.00p 155.00p 1309
31/03/2020 160.00p 163.00p 150.00p 157.50p 224910
30/03/2020 160.00p 163.00p 160.00p 160.00p 636
27/03/2020 162.50p 162.50p 155.00p 160.00p 13045
26/03/2020 167.50p 167.50p 160.00p 162.50p 10839
25/03/2020 167.50p 170.00p 167.50p 167.50p 2349
24/03/2020 167.50p 167.50p 167.50p 167.50p 0
23/03/2020 167.50p 170.00p 167.50p 167.50p 1659
20/03/2020 167.50p 170.00p 167.50p 167.50p 0
19/03/2020 175.00p 175.00p 165.00p 170.00p 8579
18/03/2020 177.50p 177.50p 175.00p 175.00p 6149
17/03/2020 180.00p 180.00p 175.00p 177.50p 718
16/03/2020 190.00p 190.00p 180.00p 180.00p 13615
13/03/2020 192.50p 192.50p 185.00p 190.00p 468732
12/03/2020 192.50p 194.75p 190.00p 192.50p 235130
11/03/2020 192.50p 192.50p 191.25p 192.50p 18000
10/03/2020 192.50p 194.75p 191.25p 192.50p 20587
09/03/2020 193.50p 194.90p 190.00p 192.50p 31800
06/03/2020 195.00p 195.00p 194.90p 195.00p 400
05/03/2020 195.00p 195.00p 195.00p 195.00p 0
04/03/2020 195.00p 195.00p 194.90p 195.00p 3280

*Close Price adjusted for both dividends and splits