Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2018 311.00p 311.00p 298.16p 302.00p 2606
07/06/2018 311.00p 318.00p 308.00p 311.00p 0
06/06/2018 307.00p 311.06p 307.00p 311.00p 5758
05/06/2018 304.00p 312.00p 300.00p 312.00p 2175
04/06/2018 306.00p 306.00p 302.00p 304.00p 0
01/06/2018 306.00p 306.00p 306.00p 306.00p 0
31/05/2018 306.00p 309.00p 306.00p 306.00p 161
30/05/2018 307.00p 310.25p 300.00p 306.00p 1843
29/05/2018 307.00p 307.00p 303.01p 307.00p 2018
25/05/2018 307.00p 307.00p 307.00p 307.00p 17500
24/05/2018 307.00p 307.00p 307.00p 307.00p 0
23/05/2018 307.00p 307.00p 303.00p 307.00p 1500
22/05/2018 307.00p 312.00p 307.00p 307.00p 2000
21/05/2018 307.00p 312.00p 302.80p 307.00p 2550
18/05/2018 307.00p 307.00p 307.00p 307.00p 0
17/05/2018 307.00p 307.00p 307.00p 307.00p 0
16/05/2018 310.00p 312.00p 305.20p 307.00p 1633
15/05/2018 310.00p 314.68p 304.10p 310.00p 1537
14/05/2018 298.00p 314.00p 298.00p 310.00p 5193
11/05/2018 293.00p 300.00p 288.00p 298.00p 1699
10/05/2018 293.00p 293.00p 288.00p 293.00p 695
09/05/2018 293.00p 299.00p 293.00p 293.00p 160
08/05/2018 269.00p 293.00p 269.00p 293.00p 3643
04/05/2018 289.00p 289.00p 269.00p 269.00p 3051
03/05/2018 302.00p 303.56p 286.00p 289.00p 1450
02/05/2018 314.00p 314.00p 302.00p 302.00p 3162
01/05/2018 314.00p 314.00p 308.12p 314.00p 1000
30/04/2018 316.00p 321.00p 312.00p 314.00p 2423
27/04/2018 316.00p 321.00p 316.00p 316.00p 934
26/04/2018 316.00p 316.00p 312.00p 316.00p 860
25/04/2018 296.00p 318.00p 296.00p 316.00p 16013
24/04/2018 292.00p 297.50p 292.00p 296.00p 479
23/04/2018 292.00p 298.00p 292.00p 292.00p 3152
20/04/2018 282.00p 295.50p 271.20p 292.00p 12261
19/04/2018 304.00p 308.02p 273.48p 282.00p 5829
18/04/2018 305.00p 308.00p 281.44p 304.00p 12364
17/04/2018 326.00p 326.00p 302.00p 305.00p 3162
16/04/2018 330.00p 330.00p 326.00p 326.00p 6267
13/04/2018 325.00p 333.92p 325.00p 330.00p 3165
12/04/2018 318.00p 330.00p 311.25p 325.00p 7794
11/04/2018 303.00p 323.52p 303.00p 318.00p 15089
10/04/2018 267.00p 305.90p 267.00p 303.00p 21398
09/04/2018 267.00p 274.00p 267.00p 267.00p 8232
06/04/2018 265.00p 269.00p 265.00p 265.00p 7940
05/04/2018 265.00p 269.00p 265.00p 265.00p 4221
04/04/2018 271.00p 274.00p 264.00p 265.00p 7169
03/04/2018 246.00p 294.50p 246.00p 271.00p 17341
29/03/2018 225.00p 246.00p 225.00p 246.00p 7726
28/03/2018 225.00p 225.00p 225.00p 225.00p 0
27/03/2018 225.00p 226.00p 225.00p 225.00p 1769
26/03/2018 205.00p 226.00p 204.00p 225.00p 16266
23/03/2018 186.00p 195.00p 182.00p 188.50p 1080
22/03/2018 204.00p 205.84p 186.00p 186.00p 6680
21/03/2018 217.00p 223.00p 204.00p 204.00p 7687
20/03/2018 223.00p 223.00p 217.00p 217.00p 1000
19/03/2018 224.00p 226.00p 220.45p 223.00p 1286
16/03/2018 227.00p 227.50p 224.00p 224.00p 4594
15/03/2018 227.00p 227.50p 227.00p 227.00p 1003
14/03/2018 227.00p 227.00p 227.00p 227.00p 0
13/03/2018 227.00p 227.00p 226.60p 227.00p 875
12/03/2018 227.00p 227.00p 227.00p 227.00p 0
09/03/2018 227.00p 227.00p 226.00p 227.00p 1770
08/03/2018 228.00p 229.60p 226.80p 227.00p 2719
07/03/2018 201.00p 235.99p 201.00p 228.00p 12844
06/03/2018 185.00p 190.00p 185.00p 187.50p 4631
05/03/2018 177.00p 185.00p 177.00p 185.00p 500
02/03/2018 177.00p 177.00p 177.00p 177.00p 0
01/03/2018 177.00p 177.00p 177.00p 177.00p 0
28/02/2018 177.00p 177.00p 177.00p 177.00p 0
27/02/2018 177.00p 178.00p 177.00p 177.00p 0
26/02/2018 178.00p 182.00p 178.00p 178.00p 3166
23/02/2018 172.00p 178.61p 172.00p 178.00p 3500
22/02/2018 167.50p 172.00p 167.50p 172.00p 1000
21/02/2018 165.00p 169.00p 163.00p 167.50p 4500
20/02/2018 165.00p 165.00p 160.00p 165.00p 1950
19/02/2018 165.00p 165.00p 162.51p 165.00p 1500
16/02/2018 162.50p 170.00p 162.50p 165.00p 31450
15/02/2018 150.00p 164.00p 150.00p 162.50p 9249
14/02/2018 156.00p 156.00p 147.00p 147.50p 14800
13/02/2018 156.00p 156.00p 156.00p 156.00p 0
12/02/2018 158.00p 159.00p 156.00p 156.00p 1
09/02/2018 160.50p 160.50p 158.00p 158.00p 0
08/02/2018 160.50p 163.00p 160.50p 160.50p 150
07/02/2018 163.50p 166.30p 160.50p 160.50p 3543
06/02/2018 163.50p 164.00p 163.50p 163.50p 149
05/02/2018 171.00p 171.00p 166.00p 169.00p 1500
02/02/2018 174.00p 174.00p 167.00p 171.00p 2710
01/02/2018 174.00p 176.00p 174.00p 174.00p 28510
31/01/2018 174.00p 174.00p 174.00p 174.00p 0
30/01/2018 175.00p 175.00p 174.00p 174.00p 0
29/01/2018 175.00p 175.00p 175.00p 175.00p 0
26/01/2018 175.00p 175.00p 175.00p 175.00p 0
25/01/2018 175.00p 175.00p 175.00p 175.00p 0
24/01/2018 175.00p 175.00p 175.00p 175.00p 0
23/01/2018 175.00p 175.00p 175.00p 175.00p 0
22/01/2018 178.00p 178.00p 170.00p 175.00p 29924
19/01/2018 178.00p 178.00p 178.00p 178.00p 18500
18/01/2018 178.00p 178.00p 178.00p 178.00p 0
17/01/2018 178.00p 178.00p 173.00p 178.00p 5518
16/01/2018 155.00p 187.00p 155.00p 178.00p 40583
15/01/2018 143.00p 144.90p 143.00p 143.00p 4830
12/01/2018 143.00p 144.90p 143.00p 143.00p 7679
11/01/2018 143.00p 144.90p 141.00p 141.00p 1480
10/01/2018 143.00p 143.00p 143.00p 143.00p 200
09/01/2018 143.00p 143.00p 143.00p 143.00p 0
08/01/2018 143.00p 144.90p 141.10p 143.00p 2525
05/01/2018 143.00p 145.00p 141.00p 143.00p 2154
04/01/2018 144.00p 144.00p 142.00p 143.00p -10523
03/01/2018 143.50p 144.00p 143.50p 143.50p 3000
02/01/2018 143.50p 143.50p 143.50p 143.50p 0
29/12/2017 143.50p 143.50p 143.50p 143.50p 0
28/12/2017 143.50p 143.50p 143.50p 143.50p 0
27/12/2017 143.50p 143.50p 143.50p 143.50p 0
22/12/2017 143.50p 144.00p 143.50p 143.50p 2768
21/12/2017 143.50p 143.50p 143.50p 143.50p 0
20/12/2017 143.50p 143.50p 143.50p 143.50p 0
19/12/2017 143.50p 143.50p 143.05p 143.50p 5000
18/12/2017 143.50p 143.50p 143.50p 143.50p 0
15/12/2017 142.00p 143.50p 141.00p 143.50p 4569
14/12/2017 142.00p 142.00p 142.00p 142.00p 0
13/12/2017 142.00p 142.00p 141.10p 142.00p 800
12/12/2017 142.00p 142.00p 141.00p 142.00p 63
11/12/2017 142.00p 142.00p 141.00p 142.00p 940
08/12/2017 143.00p 143.00p 141.00p 142.00p -1370
07/12/2017 143.00p 143.00p 140.00p 143.00p 8870
06/12/2017 143.00p 143.00p 143.00p 143.00p 0
05/12/2017 143.00p 143.00p 143.00p 143.00p 0
04/12/2017 143.00p 143.00p 143.00p 143.00p 0
01/12/2017 143.00p 143.00p 143.00p 143.00p 10000
30/11/2017 143.00p 143.00p 143.00p 143.00p 0
29/11/2017 143.00p 143.00p 141.00p 143.00p 350
28/11/2017 143.00p 143.00p 143.00p 143.00p 18520
27/11/2017 143.00p 143.00p 142.89p 143.00p 1049
24/11/2017 143.00p 143.00p 143.00p 143.00p 0
23/11/2017 143.00p 143.00p 143.00p 143.00p 6
22/11/2017 143.00p 143.00p 143.00p 143.00p 0
21/11/2017 142.50p 143.00p 141.00p 143.00p 5000
20/11/2017 143.50p 143.50p 142.00p 142.50p 638
17/11/2017 144.00p 144.00p 142.50p 143.50p 932
16/11/2017 145.50p 145.50p 143.00p 144.00p 1706
15/11/2017 145.50p 145.50p 145.50p 145.50p 0
14/11/2017 145.50p 148.00p 145.50p 145.50p 1019
13/11/2017 145.50p 145.50p 145.50p 145.50p 0
10/11/2017 145.50p 145.50p 145.50p 145.50p 0
09/11/2017 145.50p 145.50p 143.00p 145.50p 700
08/11/2017 145.50p 145.50p 145.50p 145.50p 1100
07/11/2017 144.50p 146.00p 143.00p 146.00p 4873
06/11/2017 144.50p 144.80p 144.50p 144.50p 400
03/11/2017 145.50p 145.50p 143.00p 144.50p 783
02/11/2017 141.50p 145.50p 140.45p 145.50p 2848
01/11/2017 144.00p 144.00p 140.46p 141.50p 15266
31/10/2017 144.00p 144.00p 143.00p 144.00p 690
30/10/2017 156.50p 156.50p 143.40p 144.00p 11047
27/10/2017 159.50p 159.50p 153.00p 158.50p 2625
26/10/2017 159.50p 159.50p 159.50p 159.50p 0
25/10/2017 159.50p 159.50p 159.50p 159.50p 0
24/10/2017 159.50p 159.50p 159.50p 159.50p 0
23/10/2017 158.50p 162.00p 158.50p 159.50p 8
20/10/2017 158.50p 158.50p 158.50p 158.50p 0
19/10/2017 161.50p 161.50p 156.00p 158.50p 4500
18/10/2017 161.50p 161.50p 161.50p 161.50p 0
17/10/2017 161.50p 162.00p 161.50p 161.50p 119
16/10/2017 161.50p 161.50p 161.50p 161.50p 0
13/10/2017 161.50p 161.50p 161.50p 161.50p 0
12/10/2017 161.50p 161.50p 161.50p 161.50p 0
11/10/2017 161.50p 161.50p 161.50p 161.50p 366
10/10/2017 161.50p 161.50p 161.50p 161.50p 0
09/10/2017 161.50p 161.50p 161.50p 161.50p 0
06/10/2017 161.50p 161.50p 161.50p 161.50p 0
05/10/2017 161.50p 161.50p 161.50p 161.50p 0
04/10/2017 161.50p 161.50p 161.50p 161.50p 0
03/10/2017 161.50p 161.50p 161.50p 161.50p 0
02/10/2017 161.50p 161.50p 161.50p 161.50p 537
29/09/2017 161.50p 161.50p 161.50p 161.50p 439
28/09/2017 161.50p 161.50p 161.50p 161.50p 20000
27/09/2017 161.50p 161.50p 161.50p 161.50p 743
26/09/2017 169.50p 169.50p 161.50p 161.50p 22544
25/09/2017 169.50p 169.50p 169.50p 169.50p 0
22/09/2017 169.50p 169.50p 169.50p 169.50p 0
21/09/2017 169.50p 169.50p 169.50p 169.50p 0
20/09/2017 168.50p 169.50p 168.50p 169.50p 880
19/09/2017 168.50p 168.50p 168.50p 168.50p 0
18/09/2017 169.50p 169.50p 168.50p 168.50p 1494
15/09/2017 169.50p 169.50p 169.50p 169.50p 0
14/09/2017 168.50p 169.50p 168.50p 169.50p 0
13/09/2017 168.50p 168.50p 168.50p 168.50p 0
12/09/2017 168.50p 168.50p 168.50p 168.50p 3419
11/09/2017 168.50p 168.50p 168.50p 168.50p 0
08/09/2017 169.50p 169.50p 168.50p 168.50p 1810
07/09/2017 169.50p 169.50p 169.50p 169.50p 0
06/09/2017 169.50p 169.50p 169.50p 169.50p 0
05/09/2017 171.00p 171.00p 169.50p 169.50p 2500
04/09/2017 163.50p 171.00p 163.50p 171.00p 15160
01/09/2017 163.50p 163.50p 163.50p 163.50p 0
31/08/2017 157.50p 163.50p 157.50p 163.50p 6250
30/08/2017 157.50p 157.50p 157.50p 157.50p 1000
29/08/2017 157.50p 157.50p 157.50p 157.50p 308
25/08/2017 157.50p 157.50p 157.50p 157.50p 84
24/08/2017 160.00p 160.00p 157.50p 157.50p 750
23/08/2017 161.00p 161.00p 160.00p 160.00p 1500

*Close Price adjusted for both dividends and splits