Instem (INS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Instem

Date Open High Low Close* Volume
04/11/2016 299.00p 299.00p 287.00p 290.50p 14164
03/11/2016 301.50p 301.50p 299.00p 299.00p 0
02/11/2016 301.50p 301.50p 301.50p 301.50p 0
01/11/2016 303.00p 303.00p 298.00p 301.50p 2824
31/10/2016 303.00p 303.00p 303.00p 303.00p 0
28/10/2016 303.00p 303.00p 303.00p 303.00p 0
27/10/2016 303.00p 303.00p 303.00p 303.00p 0
26/10/2016 303.00p 303.00p 298.55p 303.00p 1121
25/10/2016 303.00p 303.00p 298.55p 303.00p 343
24/10/2016 318.00p 318.00p 300.40p 303.00p 18124
21/10/2016 318.00p 318.00p 313.21p 318.00p 3095
20/10/2016 318.00p 318.00p 313.21p 318.00p 418
19/10/2016 318.00p 318.00p 318.00p 318.00p 0
18/10/2016 318.00p 318.00p 318.00p 318.00p 1000
17/10/2016 318.00p 318.00p 318.00p 318.00p 600
14/10/2016 318.00p 318.00p 313.21p 318.00p 2000
13/10/2016 318.00p 318.00p 316.00p 318.00p 2412
12/10/2016 319.00p 319.00p 318.00p 318.00p 0
11/10/2016 319.00p 319.20p 319.00p 319.00p 1230
10/10/2016 319.00p 319.00p 319.00p 319.00p 0
07/10/2016 319.00p 319.80p 316.00p 319.00p 1142
06/10/2016 319.00p 319.90p 316.00p 319.00p 2218
05/10/2016 323.00p 323.00p 319.00p 319.00p 2695
04/10/2016 323.50p 323.50p 323.00p 323.00p 0
03/10/2016 323.50p 323.50p 321.00p 323.50p 144
30/09/2016 324.50p 325.00p 323.50p 323.50p 1000
29/09/2016 324.50p 325.00p 324.50p 324.50p 2611
28/09/2016 324.50p 325.00p 324.50p 324.50p 4685
27/09/2016 324.50p 328.50p 324.50p 324.50p 3415
26/09/2016 306.50p 328.55p 306.50p 324.50p 17174
23/09/2016 300.00p 306.50p 297.50p 306.50p 3798
22/09/2016 297.50p 304.50p 295.00p 300.00p 2996
21/09/2016 297.50p 299.75p 297.00p 297.50p 7332
20/09/2016 282.50p 300.00p 282.50p 297.50p 253371
19/09/2016 277.50p 284.50p 276.55p 282.50p 3067
16/09/2016 274.00p 278.00p 274.00p 274.00p 650
15/09/2016 274.00p 274.00p 274.00p 274.00p 0
14/09/2016 274.00p 274.00p 274.00p 274.00p 0
13/09/2016 276.50p 276.50p 272.64p 274.00p 1000
12/09/2016 277.50p 277.50p 273.00p 276.50p 4900
09/09/2016 278.00p 282.00p 274.00p 277.50p 1867
08/09/2016 278.00p 278.00p 275.00p 278.00p 400
07/09/2016 277.00p 280.00p 277.00p 278.00p 600
06/09/2016 259.00p 280.00p 259.00p 277.00p 10679
05/09/2016 257.50p 259.00p 253.00p 259.00p 3000
02/09/2016 257.50p 257.50p 257.50p 257.50p 0
01/09/2016 256.00p 257.50p 254.00p 257.50p 1000
31/08/2016 256.00p 260.00p 253.32p 256.00p 341
30/08/2016 246.00p 260.00p 245.20p 256.00p 8170
26/08/2016 246.00p 246.00p 246.00p 246.00p 0
25/08/2016 243.50p 248.00p 243.50p 246.00p 9055
24/08/2016 246.00p 246.65p 240.00p 243.50p 12062
23/08/2016 243.00p 253.00p 243.00p 247.50p 7000
22/08/2016 234.00p 247.00p 234.00p 243.00p 3500
19/08/2016 234.00p 236.16p 230.00p 234.00p 5168
18/08/2016 234.00p 234.00p 234.00p 234.00p 0
17/08/2016 234.00p 234.00p 234.00p 234.00p 0
16/08/2016 234.00p 234.00p 234.00p 234.00p 0
15/08/2016 234.00p 234.00p 234.00p 234.00p 0
12/08/2016 234.00p 234.00p 234.00p 234.00p 0
11/08/2016 234.00p 234.00p 234.00p 234.00p 0
10/08/2016 234.00p 238.00p 234.00p 234.00p 304
09/08/2016 234.00p 235.60p 234.00p 234.00p 101
08/08/2016 234.00p 234.00p 230.55p 234.00p 16
05/08/2016 234.00p 235.60p 234.00p 234.00p 1771
04/08/2016 234.00p 235.60p 234.00p 234.00p 105
03/08/2016 234.00p 234.00p 234.00p 234.00p 0
02/08/2016 236.00p 236.00p 232.00p 234.00p 2500
01/08/2016 232.50p 236.00p 232.50p 236.00p 1798
29/07/2016 232.50p 232.50p 232.50p 232.50p 0
28/07/2016 232.50p 232.50p 230.55p 232.50p 664
27/07/2016 232.50p 232.50p 232.50p 232.50p 0
26/07/2016 232.50p 232.50p 232.50p 232.50p 0
25/07/2016 232.50p 232.50p 230.55p 232.50p 1024
22/07/2016 232.50p 234.25p 230.55p 232.50p 4000
21/07/2016 232.50p 232.50p 230.55p 232.50p 653
20/07/2016 231.50p 234.50p 231.50p 232.50p 2500
19/07/2016 231.50p 231.50p 231.50p 231.50p 0
18/07/2016 231.50p 231.50p 231.50p 231.50p 0
15/07/2016 231.50p 231.50p 231.50p 231.50p 0
14/07/2016 231.50p 231.50p 231.50p 231.50p 0
13/07/2016 231.50p 231.50p 231.50p 231.50p 0
12/07/2016 231.50p 234.00p 231.50p 231.50p 1000
11/07/2016 231.50p 231.50p 228.00p 231.50p 5210
08/07/2016 231.50p 231.50p 229.40p 231.50p 50
07/07/2016 231.50p 231.50p 231.50p 231.50p 0
06/07/2016 231.50p 231.50p 231.50p 231.50p 0
05/07/2016 231.50p 231.50p 228.00p 231.50p 760
04/07/2016 231.50p 231.50p 229.40p 231.50p 19
01/07/2016 231.50p 235.00p 231.50p 231.50p 50
30/06/2016 230.50p 234.92p 228.00p 231.50p 3779
29/06/2016 230.50p 230.50p 230.50p 230.50p 0
28/06/2016 230.50p 232.00p 228.00p 230.50p 2265
27/06/2016 230.50p 230.50p 230.50p 230.50p 0
24/06/2016 220.00p 230.50p 220.00p 230.50p 3452
23/06/2016 234.00p 234.00p 230.62p 234.00p 2814
22/06/2016 234.00p 234.00p 234.00p 234.00p 0
21/06/2016 234.00p 234.00p 234.00p 234.00p 0
20/06/2016 234.00p 234.00p 230.62p 234.00p 1067
17/06/2016 234.00p 234.00p 234.00p 234.00p 0
16/06/2016 234.00p 234.00p 230.62p 234.00p 21190
15/06/2016 236.00p 237.00p 228.35p 234.00p 9676
14/06/2016 236.00p 236.00p 236.00p 236.00p 0
13/06/2016 236.00p 236.00p 236.00p 236.00p 0
10/06/2016 237.00p 237.00p 234.00p 236.00p 2640
09/06/2016 237.00p 239.70p 234.00p 237.00p 13000
08/06/2016 237.00p 237.00p 237.00p 237.00p 0
07/06/2016 237.00p 237.00p 234.60p 237.00p 219
06/06/2016 237.00p 240.00p 237.00p 240.00p 2530
03/06/2016 237.00p 240.00p 235.00p 237.00p 2403
02/06/2016 237.00p 237.00p 237.00p 237.00p 0
01/06/2016 237.00p 237.00p 234.00p 237.00p 1185
31/05/2016 236.00p 238.40p 236.00p 237.00p 1000
27/05/2016 231.50p 231.50p 231.50p 231.50p 0
26/05/2016 231.50p 231.50p 231.50p 231.50p 0
25/05/2016 231.50p 231.50p 231.50p 231.50p 0
24/05/2016 231.50p 231.50p 231.50p 231.50p 0
23/05/2016 231.50p 231.50p 231.50p 231.50p 0
20/05/2016 232.50p 232.50p 231.05p 231.50p 12500
19/05/2016 232.50p 232.50p 232.50p 232.50p 0
18/05/2016 232.50p 232.50p 231.66p 232.50p 446
17/05/2016 232.50p 232.50p 231.00p 232.50p 1882
16/05/2016 232.50p 232.50p 232.50p 232.50p 0
13/05/2016 232.50p 232.50p 231.00p 232.50p 7220
12/05/2016 232.50p 232.50p 231.00p 232.50p 63337
11/05/2016 232.50p 232.50p 232.50p 232.50p 0
10/05/2016 234.00p 234.00p 231.00p 232.50p 439
09/05/2016 234.00p 235.00p 234.00p 234.00p 0
06/05/2016 234.00p 234.00p 232.00p 234.00p 500
05/05/2016 234.00p 234.00p 231.66p 234.00p 2000
04/05/2016 234.00p 234.00p 234.00p 234.00p 0
03/05/2016 234.00p 234.00p 234.00p 234.00p 15000
29/04/2016 234.00p 235.84p 234.00p 234.00p 418
28/04/2016 234.00p 235.84p 234.00p 234.00p 200
27/04/2016 234.00p 234.00p 234.00p 234.00p 0
26/04/2016 234.00p 234.00p 234.00p 234.00p 0
25/04/2016 234.00p 235.84p 231.00p 234.00p 157
22/04/2016 234.00p 234.00p 234.00p 234.00p 20000
21/04/2016 234.00p 234.00p 231.10p 234.00p 1263
20/04/2016 234.00p 234.00p 231.21p 234.00p 2500
19/04/2016 234.00p 236.67p 234.00p 234.00p 1500
18/04/2016 234.00p 234.00p 230.00p 234.00p 4562
15/04/2016 234.00p 234.00p 231.10p 234.00p 945
14/04/2016 234.00p 234.00p 234.00p 234.00p 0
13/04/2016 234.00p 234.00p 234.00p 234.00p 0
12/04/2016 234.00p 237.89p 231.06p 234.00p 9935
11/04/2016 226.00p 240.00p 226.00p 234.00p 9050
08/04/2016 226.00p 229.00p 226.00p 226.00p 3736
07/04/2016 226.00p 226.00p 226.00p 226.00p 0
06/04/2016 226.00p 226.00p 226.00p 226.00p 0
05/04/2016 222.00p 230.00p 222.00p 226.00p 75868
04/04/2016 211.50p 218.00p 208.66p 216.50p 16070
01/04/2016 207.50p 207.50p 207.50p 207.50p 0
31/03/2016 207.50p 208.89p 207.50p 207.50p 1190
30/03/2016 207.50p 207.50p 205.66p 207.50p 434
29/03/2016 207.50p 207.50p 207.50p 207.50p 0
24/03/2016 207.50p 207.50p 205.66p 207.50p 1181
23/03/2016 207.50p 209.19p 207.50p 207.50p 2433
22/03/2016 207.50p 207.50p 207.50p 207.50p 0
21/03/2016 207.50p 207.50p 207.50p 207.50p 13999
18/03/2016 207.50p 207.50p 205.11p 207.50p 1000
17/03/2016 207.50p 209.45p 205.11p 207.50p 1208
16/03/2016 207.50p 207.50p 205.00p 207.50p 3673
15/03/2016 207.50p 207.50p 205.11p 207.50p 990
14/03/2016 205.00p 205.00p 205.00p 205.00p 0
11/03/2016 205.00p 208.79p 205.00p 205.00p 952
10/03/2016 205.00p 207.49p 205.00p 205.00p 1000
09/03/2016 205.00p 205.00p 205.00p 205.00p 0
08/03/2016 205.00p 205.00p 205.00p 205.00p 0
07/03/2016 205.00p 205.00p 205.00p 205.00p 0
04/03/2016 202.50p 205.00p 202.50p 205.00p 2200
03/03/2016 202.00p 202.50p 199.00p 202.50p 12240
02/03/2016 202.00p 202.00p 202.00p 202.00p 0
01/03/2016 202.00p 202.00p 202.00p 202.00p 0
29/02/2016 202.00p 202.00p 199.00p 202.00p 1000
26/02/2016 199.00p 203.00p 198.98p 202.00p 15327
25/02/2016 199.00p 199.00p 198.00p 199.00p 1256
24/02/2016 199.00p 199.00p 199.00p 199.00p 0
23/02/2016 199.00p 199.00p 198.98p 199.00p 100
22/02/2016 199.00p 199.00p 199.00p 199.00p 418
19/02/2016 199.00p 199.00p 199.00p 199.00p 0
18/02/2016 199.00p 199.00p 199.00p 199.00p 0
17/02/2016 199.00p 199.00p 199.00p 199.00p 0
16/02/2016 199.00p 199.00p 198.00p 199.00p 678
15/02/2016 199.00p 199.00p 198.00p 199.00p 1600
12/02/2016 199.00p 199.00p 199.00p 199.00p 0
11/02/2016 199.00p 199.00p 199.00p 199.00p 0
10/02/2016 200.00p 200.00p 199.00p 199.00p 3000
09/02/2016 201.50p 201.50p 201.50p 201.50p 0
08/02/2016 201.50p 201.50p 198.00p 201.50p 1938
05/02/2016 202.50p 202.50p 195.25p 201.50p 39636
04/02/2016 203.50p 203.50p 200.00p 202.50p 2735
03/02/2016 207.50p 207.50p 205.00p 207.50p 0
02/02/2016 205.00p 205.00p 205.00p 205.00p 0
01/02/2016 205.00p 205.00p 205.00p 205.00p 0
29/01/2016 205.00p 205.00p 205.00p 205.00p 0
28/01/2016 205.00p 205.00p 202.11p 205.00p 658
27/01/2016 205.00p 205.00p 205.00p 205.00p 0
26/01/2016 205.00p 205.00p 202.11p 205.00p 864
25/01/2016 205.00p 206.00p 202.00p 205.00p 1441

*Close Price adjusted for both dividends and splits