Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2016 206.00p 206.00p 202.00p 205.00p 600
21/01/2016 206.00p 206.00p 206.00p 206.00p 0
20/01/2016 206.00p 206.00p 203.00p 206.00p 2971
19/01/2016 206.00p 208.00p 203.00p 206.00p 4993
18/01/2016 206.00p 206.00p 202.00p 206.00p 2032
15/01/2016 222.50p 222.50p 200.00p 206.00p 62712
14/01/2016 229.00p 229.00p 222.50p 222.50p 5000
13/01/2016 229.00p 232.04p 229.00p 229.00p 6289
12/01/2016 215.50p 215.50p 213.50p 213.50p 3140
11/01/2016 215.50p 215.50p 215.07p 215.50p 1400
08/01/2016 215.50p 215.50p 215.50p 215.50p 0
07/01/2016 215.50p 215.50p 215.08p 215.50p 816
06/01/2016 216.00p 217.94p 215.50p 215.50p 688
05/01/2016 216.00p 216.00p 216.00p 216.00p 0
04/01/2016 227.00p 227.00p 215.00p 216.00p 15110
31/12/2015 228.00p 228.00p 225.00p 225.00p 2010
30/12/2015 228.00p 230.84p 228.00p 228.00p 214
29/12/2015 227.50p 229.40p 227.50p 228.00p 2179
24/12/2015 227.50p 227.50p 227.50p 227.50p 0
23/12/2015 230.00p 233.00p 225.00p 227.50p 10404
22/12/2015 230.00p 233.00p 230.00p 230.00p 675
21/12/2015 217.50p 230.00p 217.50p 230.00p 4683
18/12/2015 208.50p 218.00p 208.50p 217.50p 9187
17/12/2015 208.50p 210.00p 208.50p 208.50p 3809
16/12/2015 208.50p 208.50p 208.50p 208.50p 0
15/12/2015 208.50p 208.50p 208.50p 208.50p 0
14/12/2015 208.50p 208.50p 208.50p 208.50p 0
11/12/2015 208.50p 210.00p 208.50p 208.50p 238
10/12/2015 208.50p 208.50p 208.50p 208.50p 0
09/12/2015 207.50p 210.00p 205.00p 208.50p 4895
08/12/2015 207.50p 210.00p 207.50p 207.50p 232
07/12/2015 207.50p 207.50p 207.50p 207.50p 0
04/12/2015 207.50p 207.50p 207.50p 207.50p 0
03/12/2015 207.50p 209.00p 206.00p 207.50p 20000
02/12/2015 207.50p 207.50p 207.50p 207.50p 0
01/12/2015 207.50p 207.50p 207.50p 207.50p 0
30/11/2015 207.50p 210.00p 207.50p 207.50p 2000
27/11/2015 207.50p 207.50p 207.50p 207.50p 0
26/11/2015 207.50p 207.50p 205.00p 207.50p 1500
25/11/2015 207.50p 207.50p 207.50p 207.50p 0
24/11/2015 207.50p 207.50p 207.50p 207.50p 0
23/11/2015 207.50p 210.00p 205.00p 207.50p 5148
20/11/2015 207.50p 207.50p 207.50p 207.50p 0
19/11/2015 207.50p 207.50p 207.50p 207.50p 0
18/11/2015 207.50p 207.50p 205.75p 207.50p 500
17/11/2015 207.50p 207.50p 207.50p 207.50p 0
16/11/2015 207.50p 207.50p 205.00p 207.50p 1390
13/11/2015 207.50p 207.50p 205.77p 207.50p 1800
12/11/2015 207.50p 207.50p 207.50p 207.50p 0
11/11/2015 207.50p 207.50p 207.50p 207.50p 0
10/11/2015 207.50p 207.50p 207.50p 207.50p 0
09/11/2015 207.50p 207.50p 205.00p 207.50p 3801
06/11/2015 207.50p 207.50p 205.00p 207.50p 1570
05/11/2015 207.50p 207.50p 207.50p 207.50p 0
04/11/2015 207.50p 207.50p 207.50p 207.50p 0
03/11/2015 208.00p 208.00p 206.26p 207.50p 1090
02/11/2015 208.00p 208.00p 205.93p 208.00p 400
30/10/2015 208.00p 208.00p 208.00p 208.00p 0
29/10/2015 208.00p 208.00p 208.00p 208.00p 0
28/10/2015 208.00p 208.00p 208.00p 208.00p 0
27/10/2015 208.00p 208.00p 208.00p 208.00p 0
26/10/2015 202.50p 211.00p 202.50p 208.00p 3420
23/10/2015 197.00p 203.00p 197.00p 202.50p 8752
22/10/2015 198.50p 198.50p 195.00p 197.00p 2365
21/10/2015 196.00p 203.00p 196.00p 198.50p 7000
20/10/2015 197.00p 202.00p 194.50p 196.00p 3829
19/10/2015 197.00p 197.00p 197.00p 197.00p 0
16/10/2015 196.00p 200.00p 196.00p 197.00p 2500
15/10/2015 196.00p 196.00p 196.00p 196.00p 0
14/10/2015 191.50p 196.00p 191.50p 196.00p 5825
13/10/2015 191.50p 191.50p 191.50p 191.50p 0
12/10/2015 191.50p 193.00p 190.00p 191.50p 1120
09/10/2015 191.50p 191.50p 190.00p 191.50p 950
08/10/2015 191.50p 191.50p 191.50p 191.50p 0
07/10/2015 191.50p 191.50p 190.00p 191.50p 270
06/10/2015 191.50p 191.50p 190.00p 191.50p 383
05/10/2015 191.50p 191.50p 191.50p 191.50p 0
02/10/2015 191.50p 191.50p 191.50p 191.50p 0
01/10/2015 191.50p 191.50p 190.60p 191.50p 4000
30/09/2015 192.50p 192.50p 190.00p 191.50p 15000
29/09/2015 202.50p 202.50p 185.00p 192.50p 6800
28/09/2015 200.00p 200.00p 195.50p 200.00p 1000
25/09/2015 200.00p 200.00p 200.00p 200.00p 0
24/09/2015 200.00p 200.00p 195.50p 200.00p 10
23/09/2015 200.00p 200.00p 200.00p 200.00p 0
22/09/2015 200.00p 200.00p 195.00p 200.00p 1017
21/09/2015 200.00p 200.00p 200.00p 200.00p 0
18/09/2015 200.00p 200.00p 200.00p 200.00p 0
17/09/2015 200.00p 200.00p 199.50p 200.00p 249
16/09/2015 200.00p 200.00p 195.50p 200.00p 485
15/09/2015 200.00p 200.00p 200.00p 200.00p 0
14/09/2015 200.00p 200.00p 200.00p 200.00p 118
11/09/2015 200.00p 202.00p 195.50p 200.00p 620
10/09/2015 200.00p 200.00p 200.00p 200.00p 0
09/09/2015 200.00p 200.00p 200.00p 200.00p 0
08/09/2015 200.00p 200.00p 200.00p 200.00p 0
07/09/2015 200.00p 200.00p 200.00p 200.00p 0
04/09/2015 200.00p 200.00p 200.00p 200.00p 0
03/09/2015 200.00p 201.00p 195.50p 200.00p 443
02/09/2015 200.00p 200.00p 195.00p 200.00p 74
01/09/2015 200.00p 200.00p 200.00p 200.00p 0
28/08/2015 200.00p 200.00p 200.00p 200.00p 0
27/08/2015 200.00p 200.00p 200.00p 200.00p 0
26/08/2015 201.50p 201.50p 198.00p 200.00p 3750
25/08/2015 201.50p 201.50p 198.35p 201.50p 92
24/08/2015 204.00p 204.00p 195.00p 201.50p 15984
21/08/2015 204.00p 204.00p 200.00p 204.00p 700
20/08/2015 204.00p 204.00p 204.00p 204.00p 0
19/08/2015 204.00p 204.00p 204.00p 204.00p 0
18/08/2015 204.00p 204.00p 200.00p 204.00p 5052
17/08/2015 204.00p 204.00p 200.00p 204.00p 4649
14/08/2015 204.00p 204.00p 204.00p 204.00p 0
13/08/2015 205.00p 205.00p 202.00p 204.00p 3270
12/08/2015 205.00p 205.00p 203.26p 205.00p 326
11/08/2015 205.00p 205.00p 205.00p 205.00p 0
10/08/2015 205.00p 205.00p 202.00p 205.00p 3310
07/08/2015 205.00p 205.00p 205.00p 205.00p 0
06/08/2015 204.00p 208.00p 204.00p 205.00p 5000
05/08/2015 204.00p 204.00p 204.00p 204.00p 0
04/08/2015 204.00p 204.00p 204.00p 204.00p 0
03/08/2015 204.00p 204.00p 204.00p 204.00p 0
31/07/2015 204.00p 204.00p 204.00p 204.00p 0
30/07/2015 204.00p 204.00p 204.00p 204.00p 0
29/07/2015 204.00p 204.00p 204.00p 204.00p 0
28/07/2015 204.00p 204.00p 204.00p 204.00p 2000
27/07/2015 204.00p 204.00p 204.00p 204.00p 0
24/07/2015 204.00p 204.00p 204.00p 204.00p 0
23/07/2015 204.00p 204.00p 204.00p 204.00p 0
22/07/2015 204.00p 204.00p 204.00p 204.00p 0
21/07/2015 204.00p 204.00p 204.00p 204.00p 0
20/07/2015 203.00p 204.00p 203.00p 204.00p 0
17/07/2015 204.00p 204.00p 200.00p 204.00p 1021
16/07/2015 204.00p 204.00p 204.00p 204.00p 0
15/07/2015 204.00p 204.00p 204.00p 204.00p 0
14/07/2015 204.00p 204.00p 200.00p 204.00p 3518
13/07/2015 204.00p 204.00p 204.00p 204.00p 0
10/07/2015 204.00p 204.00p 204.00p 204.00p 974
09/07/2015 204.00p 204.00p 204.00p 204.00p 0
08/07/2015 204.00p 204.00p 204.00p 204.00p 0
07/07/2015 204.00p 204.00p 204.00p 204.00p 0
06/07/2015 204.00p 204.00p 204.00p 204.00p 0
03/07/2015 204.00p 204.00p 200.00p 204.00p 5000
02/07/2015 204.00p 204.00p 204.00p 204.00p 0
01/07/2015 204.00p 204.00p 200.00p 204.00p 3000
30/06/2015 204.00p 206.00p 200.00p 204.00p 6000
29/06/2015 204.00p 204.00p 204.00p 204.00p 0
26/06/2015 206.00p 206.00p 200.00p 204.00p 3040
25/06/2015 212.50p 212.50p 201.00p 206.00p 8880
24/06/2015 212.50p 212.50p 212.50p 212.50p 0
23/06/2015 212.50p 212.50p 212.50p 212.50p 0
22/06/2015 212.50p 212.50p 212.50p 212.50p 0
19/06/2015 212.50p 212.50p 212.50p 212.50p 0
18/06/2015 212.50p 212.50p 212.50p 212.50p 0
17/06/2015 211.00p 212.50p 208.00p 212.50p 2717
16/06/2015 210.00p 215.00p 210.00p 211.00p 1950
15/06/2015 209.00p 210.00p 209.00p 210.00p 3885
12/06/2015 209.00p 209.00p 209.00p 209.00p 0
11/06/2015 209.00p 213.00p 209.00p 209.00p 1000
10/06/2015 209.00p 209.00p 209.00p 209.00p 0
09/06/2015 209.00p 209.00p 209.00p 209.00p 0
08/06/2015 211.00p 213.00p 209.00p 209.00p 2200
05/06/2015 209.00p 215.00p 209.00p 211.00p 1582
04/06/2015 209.00p 209.00p 206.70p 209.00p 36
03/06/2015 209.00p 212.75p 209.00p 209.00p 1000
02/06/2015 209.00p 209.00p 206.60p 209.00p 1000
01/06/2015 204.50p 212.00p 201.00p 209.00p 8343
29/05/2015 204.50p 204.50p 201.00p 204.50p 2000
28/05/2015 204.50p 204.50p 204.50p 204.50p 0
27/05/2015 204.50p 204.50p 204.50p 204.50p 0
26/05/2015 204.00p 204.50p 201.00p 204.50p 5720
22/05/2015 204.00p 204.00p 204.00p 204.00p 1000
21/05/2015 204.00p 204.00p 204.00p 204.00p 241
20/05/2015 207.00p 207.00p 200.10p 204.00p 66245
19/05/2015 212.50p 217.00p 205.00p 207.00p 10365
18/05/2015 212.50p 214.70p 208.00p 212.50p 6240
15/05/2015 210.00p 215.00p 200.00p 211.50p 3812
14/05/2015 195.00p 212.00p 195.00p 210.00p 14198
13/05/2015 192.50p 192.50p 192.50p 192.50p 0
12/05/2015 192.50p 192.50p 192.50p 192.50p 0
11/05/2015 192.50p 194.42p 190.50p 192.50p 1590
08/05/2015 192.50p 192.50p 192.50p 192.50p 0
07/05/2015 192.50p 192.50p 192.50p 192.50p 0
06/05/2015 192.50p 192.50p 192.50p 192.50p 0
05/05/2015 192.50p 192.50p 190.50p 192.50p 791
01/05/2015 192.50p 192.50p 192.50p 192.50p 0
30/04/2015 192.50p 192.50p 190.50p 192.50p 192
29/04/2015 192.50p 192.50p 190.50p 192.50p 750
28/04/2015 192.50p 192.50p 190.50p 192.50p 1452
27/04/2015 192.50p 195.00p 192.50p 192.50p 1100
24/04/2015 192.50p 192.50p 190.00p 192.50p 3381
23/04/2015 192.50p 192.50p 190.80p 192.50p 700
22/04/2015 192.50p 192.50p 190.00p 192.50p 11100
21/04/2015 192.50p 192.50p 191.28p 192.50p 2339
20/04/2015 192.50p 192.50p 191.50p 192.50p 2500
17/04/2015 192.50p 192.50p 190.00p 192.50p 1040
16/04/2015 190.50p 192.50p 190.00p 192.50p 2389
15/04/2015 190.50p 190.50p 189.65p 190.50p 100
14/04/2015 190.50p 190.50p 188.00p 190.50p 2907
13/04/2015 190.50p 190.50p 189.65p 190.50p 3500
10/04/2015 190.50p 193.00p 189.50p 190.50p 173

*Close Price adjusted for both dividends and splits