Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/02/2012 176.00p 176.00p 173.00p 176.00p 451
06/02/2012 176.00p 176.00p 172.00p 176.00p 0
03/02/2012 176.00p 176.00p 172.00p 176.00p 2723
02/02/2012 176.00p 176.00p 175.00p 176.00p 0
01/02/2012 176.00p 176.00p 175.00p 176.00p 0
31/01/2012 175.00p 176.00p 175.00p 176.00p 0
30/01/2012 175.00p 175.00p 175.00p 175.00p 0
27/01/2012 175.00p 175.00p 175.00p 175.00p 833
26/01/2012 175.00p 175.00p 172.00p 175.00p 861
25/01/2012 177.50p 177.50p 173.00p 175.00p 1000
24/01/2012 177.50p 177.50p 173.00p 177.50p 1570
23/01/2012 177.50p 182.50p 173.00p 177.50p 0
20/01/2012 177.50p 182.50p 173.00p 177.50p 0
19/01/2012 182.50p 182.50p 173.00p 177.50p 6284
18/01/2012 182.50p 182.50p 180.00p 182.50p 790
17/01/2012 182.50p 182.50p 180.00p 182.50p 0
16/01/2012 182.50p 182.50p 180.00p 182.50p 0
13/01/2012 182.50p 182.50p 180.00p 182.50p 2560
12/01/2012 182.50p 182.50p 180.30p 182.50p 360
11/01/2012 182.50p 182.50p 180.00p 182.50p 1155
10/01/2012 182.50p 182.50p 180.00p 182.50p 1062
09/01/2012 186.00p 186.00p 176.00p 182.50p 21399
06/01/2012 201.50p 202.50p 198.00p 201.50p 0
05/01/2012 202.50p 202.50p 198.00p 201.50p 8753
04/01/2012 202.50p 203.25p 202.50p 202.50p 238
03/01/2012 208.50p 208.50p 200.00p 202.50p 10001
30/12/2011 208.50p 210.00p 205.00p 208.50p 0
29/12/2011 208.50p 210.00p 205.00p 208.50p 0
28/12/2011 208.50p 210.00p 205.00p 208.50p 0
23/12/2011 208.50p 210.00p 205.00p 208.50p 0
22/12/2011 208.50p 210.00p 205.00p 208.50p 2230
21/12/2011 210.00p 210.00p 205.00p 208.50p 885
20/12/2011 210.00p 212.50p 210.00p 210.00p 0
19/12/2011 210.00p 212.50p 210.00p 210.00p 470
16/12/2011 210.00p 212.50p 210.00p 210.00p 145
15/12/2011 210.00p 212.50p 205.00p 210.00p 0
14/12/2011 210.00p 212.50p 205.00p 210.00p 0
13/12/2011 210.00p 212.50p 205.00p 210.00p 2695
12/12/2011 212.50p 214.00p 210.00p 210.00p 3743
09/12/2011 213.50p 214.00p 210.00p 212.50p 6075
08/12/2011 213.50p 215.50p 213.50p 213.50p 0
07/12/2011 213.50p 215.50p 213.50p 213.50p 1000
06/12/2011 218.50p 218.50p 213.50p 213.50p 1900
05/12/2011 218.50p 220.60p 218.50p 218.50p 0
02/12/2011 218.50p 220.60p 218.50p 218.50p 1000
01/12/2011 218.50p 220.60p 218.50p 218.50p 226
30/11/2011 221.50p 221.50p 218.00p 218.50p 2910
29/11/2011 226.00p 226.00p 220.00p 221.50p 8971
28/11/2011 226.00p 230.00p 226.00p 226.00p 39
25/11/2011 226.00p 230.00p 226.00p 226.00p 8999
24/11/2011 226.00p 226.00p 222.00p 226.00p 0
23/11/2011 226.00p 226.00p 222.00p 226.00p 14361
22/11/2011 226.00p 229.90p 222.00p 226.00p 0
21/11/2011 226.00p 229.90p 222.00p 226.00p 0
18/11/2011 226.00p 229.90p 222.00p 226.00p 0
17/11/2011 226.00p 229.90p 222.00p 226.00p 4932
16/11/2011 226.00p 229.90p 226.00p 226.00p 2158
15/11/2011 226.00p 226.00p 222.00p 226.00p 385
14/11/2011 226.00p 229.90p 226.00p 226.00p 0
11/11/2011 226.00p 229.90p 226.00p 226.00p 434
10/11/2011 227.50p 227.50p 224.00p 226.00p 2117
09/11/2011 227.50p 229.95p 227.50p 227.50p 6059
08/11/2011 227.50p 229.00p 227.50p 227.50p 0
07/11/2011 227.50p 229.00p 227.50p 227.50p 0
04/11/2011 227.50p 229.00p 227.50p 227.50p 400
03/11/2011 228.50p 228.50p 226.00p 227.50p 1610
02/11/2011 228.50p 231.00p 228.50p 228.50p 779
01/11/2011 232.50p 232.50p 228.50p 228.50p 150
31/10/2011 232.50p 234.00p 230.00p 232.50p 0
28/10/2011 232.50p 234.00p 230.00p 232.50p 5070
27/10/2011 232.50p 234.00p 232.50p 232.50p 1815
26/10/2011 232.50p 234.00p 232.50p 232.50p 1292
25/10/2011 234.00p 235.00p 230.00p 232.50p 7193
24/10/2011 234.00p 237.50p 234.00p 234.00p 16177
21/10/2011 222.50p 234.90p 222.50p 234.00p 110320
20/10/2011 222.50p 222.50p 220.00p 222.50p 0
19/10/2011 222.50p 222.50p 220.00p 222.50p 3220
18/10/2011 222.50p 224.25p 222.00p 222.50p 0
17/10/2011 222.50p 224.25p 222.00p 222.50p 15225
14/10/2011 220.00p 220.00p 215.00p 220.00p 0
13/10/2011 220.00p 220.00p 215.00p 220.00p 0
12/10/2011 220.00p 220.00p 215.00p 220.00p 0
11/10/2011 220.00p 220.00p 215.00p 220.00p 0
10/10/2011 220.00p 220.00p 215.00p 220.00p 1020
07/10/2011 222.50p 222.50p 220.00p 220.00p 2000
06/10/2011 222.50p 222.50p 220.00p 222.50p 0
05/10/2011 222.50p 222.50p 220.00p 222.50p 0
04/10/2011 222.50p 222.50p 220.00p 222.50p 0
03/10/2011 222.50p 222.50p 220.00p 222.50p 0
30/09/2011 222.50p 222.50p 220.00p 222.50p 240
29/09/2011 222.50p 222.50p 220.00p 222.50p 0
28/09/2011 222.50p 222.50p 220.00p 222.50p 0
27/09/2011 222.50p 222.50p 220.00p 222.50p 0
26/09/2011 222.50p 222.50p 220.00p 222.50p 160
23/09/2011 222.50p 222.50p 215.08p 222.50p 0
22/09/2011 222.50p 222.50p 215.08p 222.50p 0
21/09/2011 222.50p 222.50p 215.08p 222.50p 0
20/09/2011 219.00p 220.00p 215.08p 220.00p 0
19/09/2011 219.00p 219.00p 215.08p 219.00p 0
16/09/2011 219.00p 219.00p 215.08p 219.00p 767
15/09/2011 219.00p 219.00p 219.00p 219.00p 0
14/09/2011 219.00p 222.50p 219.00p 219.00p 0
13/09/2011 219.00p 222.50p 219.00p 219.00p 0
12/09/2011 222.50p 222.50p 219.00p 219.00p 0
09/09/2011 222.50p 222.50p 220.05p 222.50p 0
08/09/2011 222.50p 222.50p 220.05p 222.50p 0
07/09/2011 222.50p 222.50p 220.05p 222.50p 0
06/09/2011 222.50p 222.50p 220.05p 222.50p 0
05/09/2011 222.50p 222.50p 220.05p 222.50p 500
02/09/2011 222.50p 222.50p 220.05p 222.50p 0
01/09/2011 222.50p 222.50p 220.05p 222.50p 0
31/08/2011 222.50p 222.50p 220.05p 222.50p 0
30/08/2011 222.50p 222.50p 220.05p 222.50p 0
26/08/2011 222.50p 222.50p 220.05p 222.50p 908
25/08/2011 222.50p 222.50p 221.00p 222.50p 2300
24/08/2011 222.50p 222.50p 221.00p 222.50p 0
23/08/2011 222.50p 222.50p 221.00p 222.50p 0
22/08/2011 222.50p 222.50p 221.00p 222.50p 0
19/08/2011 222.50p 222.50p 221.00p 222.50p 5500
18/08/2011 222.50p 222.50p 221.00p 222.50p 3418
17/08/2011 222.50p 225.00p 222.50p 222.50p 3700
16/08/2011 222.50p 222.50p 222.50p 222.50p 0
15/08/2011 222.50p 222.50p 222.50p 222.50p 0
12/08/2011 222.50p 222.50p 222.50p 222.50p 0
11/08/2011 222.50p 222.50p 222.50p 222.50p 0
10/08/2011 222.50p 225.00p 220.00p 222.50p 0
09/08/2011 225.00p 225.00p 220.00p 222.50p 18846
08/08/2011 225.00p 225.00p 221.00p 225.00p 3500
05/08/2011 227.50p 227.50p 220.00p 225.00p 12142
04/08/2011 227.50p 230.00p 227.50p 227.50p 6800
03/08/2011 227.50p 227.50p 225.00p 227.50p 10450
02/08/2011 227.50p 228.00p 225.30p 227.50p 30492
01/08/2011 227.50p 227.50p 225.30p 227.50p 4020
29/07/2011 227.50p 227.50p 225.13p 227.50p 0
28/07/2011 227.50p 227.50p 225.13p 227.50p 3211
27/07/2011 227.50p 227.50p 227.50p 227.50p 0
26/07/2011 227.50p 227.50p 227.50p 227.50p 900
25/07/2011 227.50p 227.50p 225.00p 227.50p 0
22/07/2011 227.50p 227.50p 225.00p 227.50p 0
21/07/2011 227.50p 227.50p 225.00p 227.50p 0
20/07/2011 227.50p 227.50p 225.00p 227.50p 440
19/07/2011 228.50p 228.50p 225.00p 227.50p 1250
18/07/2011 226.00p 226.00p 223.20p 226.00p 1500
15/07/2011 226.00p 226.00p 223.00p 226.00p 1920
14/07/2011 226.00p 226.00p 223.20p 226.00p 0
13/07/2011 226.00p 226.00p 223.20p 226.00p 0
12/07/2011 226.00p 226.00p 223.20p 226.00p 0
11/07/2011 226.00p 226.00p 223.20p 226.00p 77
08/07/2011 226.00p 226.00p 223.20p 226.00p 1000
07/07/2011 226.00p 226.00p 226.00p 226.00p 0
06/07/2011 226.00p 226.00p 226.00p 226.00p 0
05/07/2011 226.00p 226.00p 226.00p 226.00p 0
04/07/2011 226.00p 226.00p 226.00p 226.00p 9400
01/07/2011 226.00p 226.00p 222.30p 226.00p 800
30/06/2011 226.00p 226.00p 222.00p 226.00p 0
29/06/2011 226.00p 226.00p 222.00p 226.00p 0
28/06/2011 226.00p 226.00p 222.00p 226.00p 0
27/06/2011 226.00p 226.00p 222.00p 226.00p 2402
24/06/2011 226.00p 226.00p 226.00p 226.00p 5043
23/06/2011 226.00p 226.00p 226.00p 226.00p 0
22/06/2011 226.00p 226.00p 226.00p 226.00p 0
21/06/2011 226.00p 226.00p 226.00p 226.00p 0
20/06/2011 226.00p 226.00p 226.00p 226.00p 0
17/06/2011 226.00p 226.00p 223.50p 226.00p 0
16/06/2011 226.00p 226.00p 223.50p 226.00p 6000
15/06/2011 226.00p 226.00p 226.00p 226.00p 0
14/06/2011 226.00p 226.00p 226.00p 226.00p 131910
13/06/2011 226.00p 226.00p 223.50p 226.00p 9860
10/06/2011 226.00p 226.00p 225.00p 226.00p 0
09/06/2011 226.00p 226.00p 225.00p 226.00p 47712
08/06/2011 226.00p 226.00p 223.50p 226.00p 123716
07/06/2011 226.00p 226.00p 226.00p 226.00p 0
06/06/2011 226.00p 226.00p 226.00p 226.00p 0
03/06/2011 226.00p 226.00p 226.00p 226.00p 0
02/06/2011 226.00p 226.00p 222.70p 226.00p 0
01/06/2011 226.00p 226.00p 222.70p 226.00p 740
31/05/2011 223.50p 225.00p 223.50p 223.50p 2500
27/05/2011 223.50p 225.00p 223.50p 223.50p 0
26/05/2011 223.50p 225.00p 223.50p 223.50p 0
25/05/2011 223.50p 225.00p 223.50p 223.50p 1000
24/05/2011 223.50p 223.50p 223.50p 223.50p 1500
23/05/2011 223.50p 223.50p 223.50p 223.50p 0
20/05/2011 223.50p 223.50p 223.50p 223.50p 0
19/05/2011 223.50p 223.50p 223.50p 223.50p 0
18/05/2011 223.50p 223.50p 223.50p 223.50p 300
17/05/2011 223.50p 227.00p 223.50p 223.50p 0
16/05/2011 223.50p 227.00p 223.50p 223.50p 0
13/05/2011 223.50p 227.00p 223.50p 223.50p 0
12/05/2011 223.50p 227.00p 223.50p 227.00p 0
11/05/2011 223.50p 223.50p 223.50p 223.50p 0
10/05/2011 223.50p 223.50p 223.50p 223.50p 0
09/05/2011 223.50p 223.50p 223.50p 223.50p 0
06/05/2011 223.50p 223.50p 223.50p 223.50p 13018
05/05/2011 223.50p 225.00p 222.50p 223.50p 2450
04/05/2011 223.50p 224.50p 222.00p 223.50p 0
03/05/2011 223.50p 224.50p 222.00p 223.50p 32330
28/04/2011 225.00p 225.00p 218.00p 223.50p 4339
27/04/2011 225.00p 227.00p 222.00p 227.00p 940
26/04/2011 225.00p 226.00p 222.00p 226.00p 0
21/04/2011 225.00p 225.00p 222.00p 225.00p 4824

*Close Price adjusted for both dividends and splits