Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2012 105.00p 110.00p 105.00p 105.00p 0
20/11/2012 105.00p 110.00p 105.00p 105.00p 300
19/11/2012 105.00p 106.50p 102.00p 105.00p 0
16/11/2012 105.00p 106.50p 102.00p 105.00p 0
15/11/2012 106.50p 106.50p 102.00p 105.00p 2500
14/11/2012 106.50p 106.50p 103.00p 106.50p 1000
13/11/2012 106.50p 106.50p 104.00p 104.00p 1000
12/11/2012 105.00p 107.50p 102.00p 106.50p 0
09/11/2012 107.50p 107.50p 102.00p 106.50p 7000
08/11/2012 107.50p 109.00p 105.00p 107.50p 0
07/11/2012 109.00p 109.00p 105.00p 107.50p 4267
06/11/2012 110.50p 111.50p 108.00p 110.50p 0
05/11/2012 110.50p 111.50p 108.00p 110.50p 0
02/11/2012 110.50p 111.50p 108.00p 110.50p 0
01/11/2012 110.50p 111.50p 108.00p 110.50p 0
31/10/2012 110.50p 111.50p 108.00p 110.50p 0
30/10/2012 111.50p 111.50p 108.00p 110.50p 2400
29/10/2012 111.50p 111.50p 108.00p 111.50p 0
26/10/2012 111.50p 111.50p 108.00p 111.50p 0
25/10/2012 111.50p 111.50p 108.00p 111.50p 0
24/10/2012 111.50p 111.50p 108.00p 111.50p 0
23/10/2012 111.50p 111.50p 108.00p 111.50p 0
22/10/2012 111.50p 111.50p 108.00p 111.50p 1016
19/10/2012 111.50p 114.00p 110.00p 111.50p 0
18/10/2012 111.50p 114.00p 110.00p 111.50p 0
17/10/2012 114.00p 114.00p 110.00p 111.50p 1000
16/10/2012 114.00p 114.00p 110.00p 114.00p 0
15/10/2012 114.00p 114.00p 110.00p 114.00p 0
12/10/2012 114.00p 114.00p 110.00p 114.00p 0
11/10/2012 114.00p 114.00p 110.00p 114.00p 0
10/10/2012 114.00p 114.00p 110.00p 114.00p 0
09/10/2012 114.00p 114.00p 110.00p 114.00p 890
08/10/2012 114.00p 122.50p 113.00p 114.00p 0
05/10/2012 114.00p 122.50p 113.00p 114.00p 0
04/10/2012 114.00p 122.50p 113.00p 114.00p 0
03/10/2012 114.00p 122.50p 113.00p 114.00p 0
02/10/2012 122.50p 122.50p 113.00p 114.00p 1541
01/10/2012 124.00p 124.00p 120.00p 122.50p 2507
28/09/2012 124.00p 126.50p 124.00p 124.00p 0
27/09/2012 126.50p 126.50p 124.00p 124.00p 2200
26/09/2012 137.50p 137.50p 126.50p 126.50p 1000
25/09/2012 141.00p 141.00p 137.00p 137.50p 500
24/09/2012 141.00p 141.00p 137.00p 141.00p 0
21/09/2012 141.00p 141.00p 137.00p 141.00p 200
20/09/2012 141.00p 141.00p 137.00p 141.00p 463
19/09/2012 141.00p 142.50p 140.40p 141.00p 0
18/09/2012 142.50p 142.50p 140.40p 142.50p 0
17/09/2012 142.50p 142.50p 140.40p 142.50p 0
14/09/2012 142.50p 142.50p 140.40p 142.50p 1312
13/09/2012 142.50p 147.50p 142.50p 142.50p 0
12/09/2012 142.50p 147.50p 142.50p 142.50p 0
11/09/2012 142.50p 147.50p 142.50p 142.50p 0
10/09/2012 142.50p 147.50p 142.50p 142.50p 0
07/09/2012 142.50p 147.50p 142.50p 142.50p 0
06/09/2012 142.50p 147.50p 142.50p 142.50p 0
05/09/2012 147.50p 147.50p 142.50p 142.50p 500
04/09/2012 147.50p 147.50p 145.00p 147.50p 0
03/09/2012 147.50p 147.50p 145.00p 147.50p 0
31/08/2012 147.50p 147.50p 145.00p 147.50p 830
30/08/2012 152.50p 152.50p 146.00p 147.50p 1772
29/08/2012 152.50p 152.50p 150.00p 152.50p 0
28/08/2012 152.50p 152.50p 150.00p 152.50p 0
24/08/2012 152.50p 152.50p 150.00p 152.50p 460
23/08/2012 152.50p 152.50p 150.00p 152.50p 0
22/08/2012 152.50p 152.50p 150.00p 152.50p 0
21/08/2012 152.50p 152.50p 150.00p 152.50p 0
20/08/2012 152.50p 152.50p 150.00p 152.50p 0
17/08/2012 152.50p 152.50p 150.00p 152.50p 0
16/08/2012 152.50p 152.50p 150.00p 152.50p 0
15/08/2012 152.50p 152.50p 150.00p 152.50p 0
14/08/2012 152.50p 152.50p 150.00p 152.50p 1702
13/08/2012 152.50p 152.50p 150.00p 152.50p 0
10/08/2012 152.50p 152.50p 150.00p 152.50p 0
09/08/2012 152.50p 152.50p 150.00p 152.50p 0
08/08/2012 152.50p 152.50p 150.00p 152.50p 0
07/08/2012 152.50p 152.50p 150.00p 152.50p 0
06/08/2012 152.50p 152.50p 150.00p 152.50p 0
03/08/2012 152.50p 152.50p 150.00p 152.50p 3311
02/08/2012 152.50p 152.50p 150.00p 152.50p 1248
01/08/2012 152.50p 157.00p 152.50p 152.50p 0
31/07/2012 156.50p 157.00p 152.50p 152.50p 0
30/07/2012 157.00p 157.00p 153.00p 156.50p 0
27/07/2012 157.00p 157.00p 153.00p 157.00p 0
26/07/2012 153.00p 157.00p 153.00p 157.00p 1500
25/07/2012 158.50p 158.50p 158.00p 158.50p 0
24/07/2012 158.50p 158.50p 158.00p 158.50p 12090
23/07/2012 158.50p 158.50p 158.00p 158.50p 0
20/07/2012 158.50p 158.50p 158.00p 158.50p 0
19/07/2012 158.50p 158.50p 158.00p 158.50p 0
18/07/2012 158.50p 158.50p 158.00p 158.50p 2896
17/07/2012 158.50p 158.50p 158.00p 158.50p 1790
16/07/2012 158.50p 158.50p 158.25p 158.50p 25000
13/07/2012 158.50p 158.50p 158.00p 158.50p 0
12/07/2012 158.50p 158.50p 158.00p 158.50p 0
11/07/2012 158.50p 158.50p 158.00p 158.50p 0
10/07/2012 158.50p 158.50p 158.00p 158.50p 6469
09/07/2012 158.50p 158.50p 158.00p 158.50p 0
06/07/2012 158.50p 158.50p 158.00p 158.50p 39
05/07/2012 158.50p 158.50p 158.00p 158.50p 0
04/07/2012 158.50p 158.50p 158.00p 158.50p 0
03/07/2012 158.50p 158.50p 158.00p 158.50p 0
02/07/2012 158.50p 158.50p 158.00p 158.50p 0
29/06/2012 158.50p 158.50p 158.00p 158.50p 0
28/06/2012 158.50p 158.50p 158.00p 158.50p 0
27/06/2012 158.50p 158.50p 158.00p 158.50p 2510
26/06/2012 158.50p 158.50p 158.00p 158.50p 0
25/06/2012 158.50p 158.50p 158.00p 158.50p 0
22/06/2012 158.50p 158.50p 158.00p 158.50p 1690
21/06/2012 159.00p 159.50p 158.20p 158.50p 160000
20/06/2012 159.00p 159.00p 158.00p 159.00p 0
19/06/2012 159.00p 159.00p 158.00p 159.00p 2000
18/06/2012 159.00p 159.00p 158.00p 159.00p 0
15/06/2012 159.00p 159.00p 158.00p 159.00p 1600
14/06/2012 159.00p 159.00p 158.00p 159.00p 0
13/06/2012 159.00p 159.00p 158.00p 159.00p 3500
12/06/2012 159.00p 159.00p 158.00p 159.00p 0
11/06/2012 159.00p 159.00p 158.00p 159.00p 1630
08/06/2012 159.00p 160.50p 158.00p 159.00p 0
07/06/2012 160.50p 160.50p 158.00p 160.50p 14200
06/06/2012 162.50p 162.50p 158.00p 160.50p 4000
01/06/2012 162.50p 162.50p 158.00p 162.50p 0
31/05/2012 162.50p 162.50p 158.00p 162.50p 0
30/05/2012 162.50p 162.50p 158.00p 162.50p 0
29/05/2012 162.50p 162.50p 158.00p 162.50p 2070
28/05/2012 162.50p 162.50p 159.52p 162.50p 0
25/05/2012 162.50p 162.50p 159.52p 162.50p 0
24/05/2012 162.50p 162.50p 159.52p 162.50p 40000
23/05/2012 162.50p 162.50p 160.00p 162.50p 0
22/05/2012 162.50p 162.50p 160.00p 162.50p 0
21/05/2012 162.50p 162.50p 160.00p 162.50p 0
18/05/2012 162.50p 162.50p 160.00p 162.50p 10000
17/05/2012 162.50p 162.50p 158.00p 162.50p 7500
16/05/2012 162.50p 162.50p 158.00p 162.50p 0
15/05/2012 162.50p 162.50p 158.00p 162.50p 0
14/05/2012 162.50p 162.50p 158.00p 162.50p 1010
11/05/2012 162.50p 162.50p 158.00p 162.50p 0
10/05/2012 162.50p 162.50p 158.00p 162.50p 0
09/05/2012 162.50p 162.50p 158.00p 162.50p 0
08/05/2012 162.50p 162.50p 158.00p 162.50p 900
04/05/2012 162.50p 162.50p 158.00p 162.50p 0
03/05/2012 162.50p 162.50p 158.00p 162.50p 0
02/05/2012 162.50p 162.50p 158.00p 162.50p 14609
01/05/2012 162.50p 163.50p 160.00p 162.50p 0
30/04/2012 163.50p 163.50p 160.00p 163.50p 2610
27/04/2012 163.50p 163.50p 160.00p 163.50p 0
26/04/2012 163.50p 163.50p 160.00p 163.50p 0
25/04/2012 163.50p 163.50p 160.00p 163.50p 0
24/04/2012 163.50p 163.50p 160.00p 163.50p 7034
23/04/2012 164.50p 165.50p 159.52p 163.50p 0
20/04/2012 165.50p 165.50p 159.52p 165.50p 65000
19/04/2012 165.50p 167.00p 160.00p 165.50p 0
18/04/2012 167.00p 167.00p 160.00p 165.50p 11194
17/04/2012 167.00p 167.00p 166.25p 167.00p 872
16/04/2012 167.00p 167.00p 166.00p 167.00p 0
13/04/2012 167.00p 167.00p 166.00p 167.00p 0
12/04/2012 167.00p 167.00p 166.00p 167.00p 0
11/04/2012 167.00p 167.00p 166.00p 167.00p 800
10/04/2012 167.00p 167.00p 165.70p 167.00p 0
05/04/2012 167.00p 167.00p 165.70p 167.00p 50460
04/04/2012 167.00p 167.00p 166.25p 167.00p 0
03/04/2012 167.00p 167.00p 166.25p 167.00p 1268
02/04/2012 167.00p 167.00p 166.70p 167.00p 4645
30/03/2012 165.50p 168.00p 164.00p 167.00p 15145
29/03/2012 164.00p 165.50p 160.00p 165.50p 0
28/03/2012 161.00p 164.10p 160.00p 164.00p 449373
27/03/2012 162.50p 162.50p 145.00p 159.00p 20651
26/03/2012 162.50p 162.50p 160.00p 162.50p 0
23/03/2012 162.50p 162.50p 160.00p 162.50p 1265
22/03/2012 162.50p 164.00p 160.00p 162.50p 1170
21/03/2012 162.50p 162.50p 155.00p 162.50p 3380
20/03/2012 162.50p 164.00p 162.50p 162.50p 0
19/03/2012 163.50p 164.00p 163.50p 163.50p 0
16/03/2012 164.00p 165.00p 162.00p 164.00p 0
15/03/2012 164.00p 165.00p 162.00p 164.00p 0
14/03/2012 165.00p 165.00p 162.00p 164.00p 1162
13/03/2012 166.00p 166.00p 162.00p 166.00p 0
12/03/2012 166.00p 166.00p 162.00p 166.00p 1100
09/03/2012 166.00p 166.00p 164.00p 166.00p 3000
08/03/2012 166.00p 167.50p 163.00p 166.00p 0
07/03/2012 166.00p 167.50p 163.00p 166.00p 0
06/03/2012 166.00p 167.50p 163.00p 166.00p 0
05/03/2012 167.50p 167.50p 163.00p 166.00p 2030
02/03/2012 167.50p 167.50p 163.00p 167.50p 420
01/03/2012 167.50p 167.50p 164.00p 167.50p 0
29/02/2012 167.50p 167.50p 164.00p 167.50p 1590
28/02/2012 167.50p 167.50p 163.00p 167.50p 0
27/02/2012 167.50p 167.50p 163.00p 167.50p 2387
24/02/2012 167.50p 167.50p 163.00p 167.50p 0
23/02/2012 167.50p 167.50p 163.00p 167.50p 0
22/02/2012 167.50p 167.50p 163.00p 167.50p 0
21/02/2012 167.50p 167.50p 163.00p 167.50p 1000
20/02/2012 169.00p 169.00p 165.00p 167.50p 2023
17/02/2012 171.50p 171.50p 168.00p 171.50p 1600
16/02/2012 171.50p 171.50p 168.60p 171.50p 0
15/02/2012 171.50p 171.50p 168.60p 171.50p 6051
14/02/2012 171.50p 171.50p 168.00p 171.50p 2200
13/02/2012 171.50p 171.50p 168.60p 171.50p 2075
10/02/2012 171.00p 171.50p 170.00p 171.50p 5060
09/02/2012 172.00p 172.00p 167.00p 171.00p 1900
08/02/2012 174.50p 174.50p 167.00p 172.00p 2884

*Close Price adjusted for both dividends and splits