Inspired (INSE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspired

Date Open High Low Close* Volume
29/09/2025 80.50p 81.00p 79.00p 80.00p 68521
26/09/2025 80.00p 80.50p 80.00p 80.50p 428
25/09/2025 80.00p 80.50p 80.00p 80.50p 1033
24/09/2025 80.00p 81.00p 80.00p 80.50p 2229
23/09/2025 80.00p 80.70p 80.00p 80.50p 5807
22/09/2025 80.00p 81.00p 80.00p 80.50p 5773
19/09/2025 80.00p 80.50p 80.00p 80.50p 293898
18/09/2025 80.00p 81.00p 80.00p 80.50p 32950
17/09/2025 80.00p 81.00p 80.00p 80.50p 13933
16/09/2025 80.00p 80.50p 80.00p 80.50p 7098
15/09/2025 80.00p 80.50p 80.00p 80.50p 19382
12/09/2025 80.50p 81.00p 80.00p 80.50p 18868
11/09/2025 80.50p 80.50p 80.50p 80.50p 16894
10/09/2025 80.50p 81.00p 80.00p 80.50p 71616
09/09/2025 80.50p 80.50p 80.00p 80.50p 15197
08/09/2025 80.25p 80.67p 79.50p 80.50p 90816
05/09/2025 80.50p 81.00p 80.00p 80.25p 28730
04/09/2025 80.50p 81.00p 80.00p 80.50p 10680
03/09/2025 80.50p 81.00p 80.00p 80.50p 54017
02/09/2025 80.50p 80.50p 80.33p 80.50p 79565
01/09/2025 80.50p 81.00p 80.00p 80.50p 40379
29/08/2025 80.50p 80.50p 80.33p 80.50p 343339
28/08/2025 80.50p 80.50p 80.00p 80.50p 109410
27/08/2025 80.50p 81.00p 80.00p 80.50p 9651
26/08/2025 80.50p 81.00p 80.33p 80.50p 78265
22/08/2025 80.50p 80.50p 80.00p 80.50p 6638
21/08/2025 80.50p 80.50p 80.00p 80.50p 244684
20/08/2025 80.50p 81.00p 80.30p 80.50p 812461
19/08/2025 80.50p 81.00p 80.31p 80.50p 42589
18/08/2025 80.50p 81.00p 80.30p 80.50p 14734
15/08/2025 80.50p 80.50p 80.25p 80.50p 5148
14/08/2025 80.50p 81.00p 80.00p 80.50p 617618
13/08/2025 80.50p 81.00p 80.22p 80.50p 48906
12/08/2025 80.50p 80.50p 80.17p 80.50p 43502
11/08/2025 80.50p 81.00p 80.21p 80.50p 105949
08/08/2025 80.50p 80.50p 80.20p 80.50p 80391
07/08/2025 80.50p 80.50p 80.13p 80.50p 813732
06/08/2025 80.50p 81.00p 80.00p 80.50p 1121562
05/08/2025 80.50p 80.50p 80.00p 80.00p 1163297
04/08/2025 80.50p 81.00p 80.00p 80.50p 2721515
01/08/2025 80.50p 80.50p 80.00p 80.50p 258275
31/07/2025 80.50p 81.00p 80.00p 80.50p 34137
30/07/2025 80.50p 80.62p 80.00p 80.50p 26479
29/07/2025 80.50p 81.00p 80.00p 80.50p 176836
28/07/2025 80.50p 80.50p 80.00p 80.50p 146886
25/07/2025 80.50p 81.00p 80.38p 80.50p 22274
24/07/2025 80.50p 81.00p 80.34p 80.50p 731816
23/07/2025 80.50p 81.00p 80.29p 80.50p 126393
22/07/2025 80.50p 81.00p 80.00p 80.50p 296549
21/07/2025 80.50p 81.00p 80.00p 80.50p 2255509
18/07/2025 80.50p 81.00p 80.00p 80.50p 1183
17/07/2025 80.50p 80.50p 80.00p 80.50p 41145
16/07/2025 80.50p 81.00p 80.00p 80.50p 335471
15/07/2025 80.50p 80.50p 80.00p 80.50p 59458
14/07/2025 80.50p 81.00p 80.02p 80.50p 61698
11/07/2025 80.50p 80.50p 80.00p 80.50p 291163
10/07/2025 80.50p 80.50p 80.00p 80.50p 45074
09/07/2025 80.50p 81.00p 80.00p 80.50p 69403
08/07/2025 80.50p 81.00p 80.00p 80.50p 54245
07/07/2025 80.50p 80.50p 80.00p 80.50p 3187933
04/07/2025 80.50p 80.50p 80.00p 80.50p 2677699
03/07/2025 80.50p 80.50p 80.00p 80.50p 8737134
02/07/2025 80.50p 81.00p 80.00p 80.50p 86938
01/07/2025 80.50p 81.00p 80.00p 80.50p 4282504
30/06/2025 80.50p 81.00p 80.00p 80.00p 2068848
27/06/2025 80.50p 81.00p 80.00p 80.50p 2668936
26/06/2025 80.00p 80.50p 80.00p 80.50p 490958
25/06/2025 76.00p 77.00p 75.84p 76.00p 26373
24/06/2025 76.00p 76.00p 75.84p 76.00p 17605
23/06/2025 76.00p 77.00p 75.00p 76.00p 77606
20/06/2025 76.00p 76.40p 75.81p 76.00p 135826
19/06/2025 76.00p 77.00p 75.00p 76.00p 65819
18/06/2025 76.00p 77.00p 75.00p 76.00p 93184
17/06/2025 76.00p 77.00p 75.56p 76.00p 107100
16/06/2025 75.50p 76.10p 75.50p 76.00p 163609
13/06/2025 75.00p 76.00p 74.79p 75.50p 103772
12/06/2025 75.00p 76.00p 75.00p 75.00p 1253
11/06/2025 75.00p 75.00p 74.00p 75.00p 148264
10/06/2025 75.00p 76.00p 74.00p 75.00p 150050
09/06/2025 75.00p 75.80p 74.00p 75.00p 545068
06/06/2025 75.00p 76.00p 74.00p 75.00p 59426
05/06/2025 75.50p 77.00p 74.00p 75.00p 56410
04/06/2025 75.50p 77.00p 74.00p 75.50p 25732
03/06/2025 75.50p 77.00p 74.00p 75.50p 519929
02/06/2025 75.50p 77.00p 74.00p 75.50p 19417
30/05/2025 76.00p 77.00p 75.00p 76.00p 53674
29/05/2025 76.50p 76.50p 75.00p 76.00p 86387
28/05/2025 77.50p 79.00p 76.00p 76.00p 843749
27/05/2025 78.00p 80.00p 76.00p 77.00p 329320
23/05/2025 70.00p 71.45p 69.98p 71.00p 89816
22/05/2025 70.00p 70.90p 69.00p 70.00p 327947
21/05/2025 68.50p 70.00p 67.00p 69.00p 464631
20/05/2025 69.00p 70.00p 67.50p 68.50p 30310
19/05/2025 69.00p 70.00p 68.05p 69.00p 5564
16/05/2025 69.50p 71.00p 68.00p 69.00p 198945
15/05/2025 69.50p 71.00p 68.25p 69.50p 29958
14/05/2025 69.50p 71.00p 68.66p 69.50p 31380
13/05/2025 69.50p 71.00p 68.00p 69.50p 43243
12/05/2025 69.50p 71.00p 69.05p 69.50p 10996
09/05/2025 69.50p 70.75p 68.00p 69.50p 39046
08/05/2025 69.50p 70.95p 69.00p 69.50p 2091891
07/05/2025 69.50p 70.75p 68.00p 69.50p 168372
06/05/2025 69.50p 71.00p 68.00p 69.50p 5396
02/05/2025 68.75p 70.00p 68.75p 69.00p 42195
01/05/2025 68.50p 70.00p 68.50p 68.75p 6161
30/04/2025 68.00p 69.00p 67.00p 68.50p 353590
29/04/2025 68.00p 69.00p 67.00p 68.00p 156623
28/04/2025 68.00p 69.00p 67.12p 68.00p 334825
25/04/2025 68.00p 69.00p 67.17p 68.50p 265811
24/04/2025 68.00p 70.50p 67.00p 67.00p 228858
23/04/2025 67.50p 69.00p 67.00p 68.00p 240870
22/04/2025 61.00p 68.00p 60.00p 65.50p 192648
17/04/2025 59.50p 61.50p 58.50p 61.00p 41750
16/04/2025 57.50p 60.00p 57.50p 59.50p 68033
15/04/2025 56.50p 58.00p 56.00p 57.50p 35964
14/04/2025 56.50p 57.22p 56.02p 56.50p 17991
11/04/2025 55.50p 57.00p 54.22p 56.00p 34830
10/04/2025 53.50p 57.00p 53.30p 55.50p 140848
09/04/2025 52.50p 54.00p 52.15p 53.00p 467444
08/04/2025 52.50p 53.00p 51.50p 52.50p 59217
07/04/2025 52.50p 52.75p 51.50p 52.50p 47917
04/04/2025 55.50p 56.00p 52.60p 53.50p 126793
03/04/2025 55.00p 56.00p 54.20p 55.50p 20439
02/04/2025 57.00p 57.00p 55.10p 55.50p 117506
01/04/2025 57.00p 58.00p 56.33p 57.00p 282672
31/03/2025 56.50p 58.00p 56.00p 57.00p 230157
28/03/2025 55.00p 57.70p 54.00p 56.50p 204732
27/03/2025 54.50p 56.00p 53.00p 55.00p 182883
26/03/2025 54.50p 56.00p 53.00p 54.50p 63173
25/03/2025 55.00p 56.00p 53.00p 54.50p 249780
24/03/2025 55.50p 56.00p 54.00p 55.00p 122458
21/03/2025 55.00p 56.00p 54.00p 55.50p 18542
20/03/2025 54.50p 56.00p 53.00p 54.00p 269756
19/03/2025 55.00p 57.00p 53.00p 54.50p 54182
18/03/2025 55.00p 55.50p 54.10p 55.00p 29411
17/03/2025 55.00p 55.80p 54.20p 55.00p 1137
14/03/2025 54.50p 55.00p 54.20p 55.00p 34879
13/03/2025 54.50p 55.00p 54.25p 54.50p 27442
12/03/2025 54.00p 55.00p 53.00p 54.50p 106433
11/03/2025 57.00p 57.00p 54.00p 54.00p 127245
10/03/2025 63.00p 63.00p 56.10p 57.00p 94907
07/03/2025 64.50p 64.50p 62.00p 63.00p 58965
06/03/2025 64.50p 64.70p 64.00p 64.50p 23616
05/03/2025 67.50p 69.00p 64.00p 64.50p 30617
04/03/2025 67.50p 67.70p 66.10p 67.50p 17388
03/03/2025 67.50p 70.50p 66.00p 70.50p 38429
28/02/2025 67.00p 67.89p 66.60p 67.50p 129092
27/02/2025 67.00p 67.00p 66.60p 67.00p 8625
26/02/2025 67.00p 67.00p 66.00p 67.00p 14173
25/02/2025 67.00p 67.12p 66.00p 67.00p 11984
24/02/2025 67.00p 67.70p 65.99p 67.00p 70296
21/02/2025 67.00p 68.00p 64.50p 67.00p 32819
20/02/2025 67.00p 67.12p 66.80p 67.00p 112056
19/02/2025 67.00p 68.00p 66.00p 67.00p 57490
18/02/2025 67.00p 68.00p 66.00p 66.50p 324439
17/02/2025 67.00p 68.00p 66.00p 67.00p 18619
14/02/2025 67.00p 67.30p 66.00p 67.00p 10166
13/02/2025 67.00p 67.30p 67.00p 67.00p 25160
12/02/2025 67.00p 67.30p 66.70p 67.00p 770646
11/02/2025 66.50p 67.75p 66.50p 67.00p 111151
10/02/2025 65.50p 68.00p 65.00p 66.50p 42966
07/02/2025 69.00p 69.00p 64.00p 65.50p 68234
06/02/2025 69.50p 70.00p 67.00p 67.00p 12556
05/02/2025 71.50p 73.00p 67.96p 69.50p 177685
04/02/2025 70.50p 73.00p 69.66p 71.50p 210521
03/02/2025 68.50p 71.55p 67.78p 70.50p 1546523
31/01/2025 67.00p 69.00p 66.00p 68.50p 288040
30/01/2025 66.00p 68.00p 60.00p 67.00p 18333124
29/01/2025 57.50p 67.00p 57.50p 67.00p 339326
28/01/2025 55.00p 62.50p 53.75p 57.00p 9324089
27/01/2025 53.00p 56.00p 53.00p 55.00p 125852
24/01/2025 53.00p 54.00p 52.52p 53.00p 20144
23/01/2025 49.00p 53.75p 49.00p 53.00p 152834
22/01/2025 48.00p 50.00p 48.00p 49.00p 61505
21/01/2025 48.00p 48.50p 47.88p 48.00p 117707
20/01/2025 48.00p 49.25p 47.00p 48.00p 4197730
17/01/2025 48.50p 48.50p 47.25p 48.00p 89926
16/01/2025 49.00p 50.00p 47.00p 48.50p 110647
15/01/2025 49.00p 49.00p 48.63p 49.00p 35660
14/01/2025 48.00p 49.40p 47.00p 49.00p 171607
13/01/2025 46.00p 50.00p 45.50p 48.00p 626909
10/01/2025 46.00p 46.00p 44.50p 46.00p 152782
09/01/2025 46.50p 47.00p 45.00p 46.00p 50731
08/01/2025 45.00p 47.00p 45.00p 46.50p 188633
07/01/2025 48.00p 50.00p 44.00p 45.00p 390298
06/01/2025 45.50p 49.00p 45.00p 48.00p 227935
03/01/2025 45.00p 46.00p 45.00p 45.50p 16666
02/01/2025 41.50p 47.00p 41.50p 45.00p 234616
31/12/2024 41.50p 42.00p 41.00p 41.50p 34297
30/12/2024 41.50p 42.00p 40.20p 41.20p 1121897
27/12/2024 41.50p 42.00p 41.20p 41.50p 17396
24/12/2024 41.50p 42.00p 41.00p 41.50p 6815
23/12/2024 41.50p 42.00p 40.20p 41.50p 351173
20/12/2024 42.00p 42.00p 41.00p 41.50p 142810
19/12/2024 42.00p 42.80p 41.00p 42.00p 67868
18/12/2024 42.00p 43.00p 40.50p 42.00p 135332
17/12/2024 41.50p 43.00p 40.75p 42.00p 351001
16/12/2024 39.50p 41.00p 39.48p 40.00p 9271
13/12/2024 40.00p 40.00p 39.00p 39.50p 55890
12/12/2024 40.00p 40.00p 39.16p 40.00p 8370

*Close Price adjusted for both dividends and splits