Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/10/2017 179.50p 179.50p 174.51p 177.01p 48478
25/10/2017 181.99p 181.99p 179.50p 179.50p 14206
24/10/2017 181.99p 182.29p 179.53p 181.99p 5661
23/10/2017 181.99p 183.19p 180.05p 181.99p 36304
20/10/2017 181.99p 183.49p 180.60p 181.99p 9816
19/10/2017 185.73p 185.73p 179.69p 181.99p 61438
18/10/2017 185.73p 188.35p 183.24p 185.73p 32347
17/10/2017 183.24p 189.47p 182.49p 185.73p 37189
16/10/2017 186.98p 186.98p 180.75p 183.24p 103156
13/10/2017 186.98p 186.98p 186.98p 186.98p 16699
12/10/2017 188.23p 189.47p 186.98p 186.98p 25503
11/10/2017 186.98p 191.97p 177.01p 188.23p 206870
10/10/2017 196.95p 196.95p 191.97p 191.97p 40387
09/10/2017 196.95p 196.95p 196.95p 196.95p 6468
06/10/2017 199.44p 199.44p 196.95p 196.95p 16124
05/10/2017 201.94p 201.94p 199.44p 199.44p 12614
04/10/2017 201.94p 201.94p 201.94p 201.94p 4955
03/10/2017 200.69p 201.94p 200.69p 201.94p 41490
02/10/2017 196.95p 200.69p 196.95p 200.69p 20413
29/09/2017 191.97p 196.95p 191.97p 196.95p 41455
28/09/2017 201.94p 201.94p 191.97p 191.97p 53387
27/09/2017 206.92p 206.92p 201.94p 201.94p 44294
26/09/2017 214.40p 214.40p 206.92p 206.92p 14722
25/09/2017 214.40p 214.40p 214.40p 214.40p 3742
22/09/2017 214.40p 214.40p 214.40p 214.40p 6465
21/09/2017 211.91p 214.40p 211.91p 214.40p 30111
20/09/2017 209.42p 211.91p 209.42p 211.91p 29174
19/09/2017 209.42p 209.42p 209.42p 209.42p 26959
18/09/2017 211.91p 211.91p 200.69p 209.42p 75185
15/09/2017 211.91p 211.91p 211.91p 211.91p 17213
14/09/2017 211.91p 211.91p 211.91p 211.91p 26045
13/09/2017 214.40p 214.40p 210.66p 211.91p 39285
12/09/2017 229.36p 229.36p 204.43p 214.40p 103287
11/09/2017 234.35p 234.35p 229.36p 229.36p 25859
08/09/2017 236.84p 236.84p 234.35p 234.35p 21352
07/09/2017 236.84p 236.84p 236.84p 236.84p 6483
06/09/2017 239.33p 239.33p 236.84p 236.84p 20309
05/09/2017 239.33p 246.81p 239.33p 239.33p 42716
04/09/2017 241.83p 244.32p 231.85p 239.33p 67618
01/09/2017 218.14p 241.83p 218.14p 241.83p 106843
31/08/2017 210.66p 218.14p 210.66p 218.14p 41726
30/08/2017 206.92p 211.91p 206.92p 210.66p 543140
29/08/2017 206.92p 208.17p 206.92p 206.92p 29303
25/08/2017 206.92p 208.17p 206.92p 206.92p 25438
24/08/2017 199.44p 211.91p 196.95p 208.17p 398999
23/08/2017 198.20p 203.18p 198.20p 199.44p 282161
22/08/2017 200.69p 201.94p 196.95p 198.20p 68430
21/08/2017 200.69p 200.69p 196.95p 196.95p 13702
18/08/2017 201.94p 201.94p 200.69p 200.69p 9089
17/08/2017 201.94p 201.94p 201.94p 201.94p 4550
16/08/2017 203.18p 203.18p 201.94p 201.94p 17024
15/08/2017 205.68p 206.92p 203.18p 203.18p 16166
14/08/2017 199.44p 209.42p 199.44p 205.68p 64008
11/08/2017 199.44p 199.44p 199.44p 199.44p 21046
10/08/2017 199.44p 199.44p 199.44p 199.44p 4191
09/08/2017 200.69p 205.68p 199.44p 199.44p 66954
08/08/2017 190.72p 198.20p 190.72p 198.20p 26653
07/08/2017 191.97p 191.97p 190.72p 190.72p 5964
04/08/2017 191.97p 191.97p 189.47p 191.97p 4761
03/08/2017 189.47p 191.97p 188.23p 191.97p 83738
02/08/2017 190.72p 190.72p 189.47p 189.47p 20479
01/08/2017 190.72p 190.72p 190.72p 190.72p 55298
31/07/2017 183.24p 191.97p 183.24p 190.72p 67933
28/07/2017 183.24p 183.24p 180.75p 183.24p 14793
27/07/2017 183.24p 183.24p 183.24p 183.24p 6958
26/07/2017 184.49p 184.49p 183.24p 183.24p 24355
25/07/2017 183.24p 186.98p 183.24p 184.49p 3862
24/07/2017 184.49p 185.73p 181.99p 183.24p 26640
21/07/2017 184.49p 186.98p 184.49p 185.73p 5729
20/07/2017 175.76p 184.49p 175.76p 184.49p 26152
19/07/2017 179.50p 179.50p 175.76p 175.76p 23913
18/07/2017 181.99p 181.99p 179.50p 179.50p 39537
17/07/2017 180.75p 183.24p 180.75p 181.99p 25890
14/07/2017 180.75p 180.75p 180.75p 180.75p 7687
13/07/2017 183.24p 183.24p 179.50p 180.75p 10313
12/07/2017 183.24p 183.24p 180.75p 183.24p 35579
11/07/2017 183.24p 184.49p 183.24p 183.24p 31007
10/07/2017 175.76p 188.23p 175.76p 183.24p 46611
07/07/2017 174.51p 175.76p 174.51p 175.76p 9177
06/07/2017 172.02p 174.51p 172.02p 174.51p 9632
05/07/2017 172.02p 172.02p 172.02p 172.02p 12777
04/07/2017 173.27p 173.27p 172.02p 172.02p 23267
03/07/2017 174.51p 177.01p 173.27p 173.27p 89771
30/06/2017 160.80p 174.51p 160.80p 174.51p 60275
29/06/2017 147.09p 162.05p 148.34p 160.80p 83387
28/06/2017 149.58p 149.58p 148.34p 148.34p 16040
27/06/2017 149.58p 149.58p 148.34p 149.58p 38151
26/06/2017 158.31p 158.31p 149.58p 149.58p 24818
23/06/2017 158.31p 159.56p 158.31p 158.31p 15186
22/06/2017 152.08p 160.80p 152.08p 158.31p 0
21/06/2017 153.32p 153.32p 152.08p 152.08p 0
20/06/2017 150.83p 153.32p 150.83p 153.32p 0
19/06/2017 150.83p 150.83p 150.83p 150.83p 0
16/06/2017 148.34p 153.47p 147.21p 150.83p 32934
15/06/2017 152.08p 153.05p 145.10p 148.34p 46837
14/06/2017 150.83p 154.57p 147.19p 152.08p 5757
13/06/2017 155.82p 155.82p 147.21p 150.83p 47581
12/06/2017 155.82p 157.06p 152.18p 155.82p 25003
09/06/2017 153.32p 155.82p 149.58p 155.82p 19979
08/06/2017 159.56p 160.55p 152.45p 153.32p 24202
07/06/2017 162.05p 164.54p 159.56p 162.05p 55200
06/06/2017 158.31p 163.54p 157.81p 162.05p 28703
05/06/2017 168.28p 168.53p 155.96p 158.31p 49320
02/06/2017 174.51p 174.51p 167.03p 168.28p 49145
01/06/2017 175.76p 175.89p 169.78p 174.51p 20216
31/05/2017 174.51p 175.76p 170.03p 175.76p 36523
30/05/2017 174.51p 174.51p 171.27p 174.51p 7299
26/05/2017 174.51p 179.00p 174.51p 174.51p 9561
25/05/2017 174.51p 179.00p 172.40p 174.51p 9045
24/05/2017 177.01p 178.50p 172.29p 174.51p 24981
23/05/2017 172.02p 178.50p 172.02p 177.01p 30286
22/05/2017 172.02p 173.64p 172.02p 172.02p 5382
19/05/2017 172.02p 173.32p 167.03p 172.02p 25814
18/05/2017 173.27p 176.38p 168.01p 172.02p 32490
17/05/2017 173.27p 176.98p 170.53p 173.27p 33797
16/05/2017 168.28p 176.38p 167.53p 173.27p 43746
15/05/2017 165.79p 172.02p 164.54p 168.28p 18206
12/05/2017 168.28p 169.63p 164.24p 165.79p 10725
11/05/2017 169.53p 169.53p 165.63p 168.28p 13960
10/05/2017 169.53p 170.03p 167.03p 169.53p 16007
09/05/2017 170.77p 171.80p 168.33p 169.53p 21718
08/05/2017 170.77p 172.52p 169.28p 170.77p 26943
05/05/2017 170.77p 173.02p 168.41p 170.77p 9186
04/05/2017 172.02p 174.61p 168.33p 170.77p 49394
03/05/2017 174.51p 175.39p 172.02p 172.02p 19678
02/05/2017 173.27p 177.01p 172.05p 174.51p 15357
28/04/2017 173.27p 177.01p 172.82p 173.27p 11507
27/04/2017 173.27p 176.13p 171.52p 173.27p 845
26/04/2017 172.02p 176.38p 171.52p 173.27p 15875
25/04/2017 172.02p 173.99p 171.07p 172.02p 21299
24/04/2017 172.02p 173.99p 171.07p 172.02p 21774
21/04/2017 172.02p 174.51p 171.07p 172.02p 43736
20/04/2017 168.28p 175.71p 167.93p 172.02p 66020
19/04/2017 167.03p 169.05p 166.16p 167.03p 2420
18/04/2017 167.03p 171.20p 166.26p 167.03p 23183
13/04/2017 165.79p 172.02p 164.54p 167.03p 51522
12/04/2017 167.03p 169.53p 162.05p 165.79p 93502
11/04/2017 165.79p 168.03p 165.79p 167.03p 16602
10/04/2017 168.28p 169.63p 164.54p 165.79p 50975
07/04/2017 164.54p 173.52p 164.54p 168.28p 74368
06/04/2017 155.82p 158.56p 154.57p 158.31p 56794
05/04/2017 155.82p 157.06p 154.60p 155.82p 15938
04/04/2017 157.06p 158.56p 154.57p 155.82p 30743
03/04/2017 157.06p 159.56p 156.31p 157.06p 18605
31/03/2017 160.80p 162.05p 155.86p 158.31p 92253
30/03/2017 165.79p 165.79p 159.56p 162.05p 46798
29/03/2017 167.03p 168.03p 164.54p 165.79p 46404
28/03/2017 169.53p 171.27p 165.71p 167.03p 38528
27/03/2017 172.02p 174.51p 162.05p 169.53p 148167
24/03/2017 160.80p 174.51p 159.58p 170.77p 164106
23/03/2017 165.79p 166.54p 156.44p 160.80p 79066
22/03/2017 175.76p 178.69p 164.54p 165.79p 87492
21/03/2017 178.25p 179.50p 175.01p 175.76p 8241
20/03/2017 178.25p 179.82p 174.61p 178.25p 47624
17/03/2017 180.75p 181.17p 174.76p 178.25p 53031
16/03/2017 180.75p 181.39p 177.21p 180.75p 55508
15/03/2017 177.01p 181.99p 174.61p 180.75p 39266
14/03/2017 181.99p 189.47p 176.28p 177.01p 38593
13/03/2017 172.02p 186.16p 170.92p 183.24p 104881
10/03/2017 167.03p 174.51p 165.36p 172.02p 65722
09/03/2017 165.79p 167.43p 159.56p 167.03p 74182
08/03/2017 172.02p 173.89p 162.05p 165.79p 49126
07/03/2017 167.03p 178.75p 167.03p 172.02p 110259
06/03/2017 160.80p 169.53p 157.56p 167.03p 71788
03/03/2017 158.31p 164.54p 157.06p 160.80p 35890
02/03/2017 160.80p 164.54p 155.37p 158.31p 34379
01/03/2017 154.57p 163.54p 152.57p 160.80p 157640
28/02/2017 154.57p 156.56p 150.73p 154.57p 38491
27/02/2017 153.32p 159.46p 150.58p 154.57p 51443
24/02/2017 148.34p 157.06p 148.34p 153.32p 28553
23/02/2017 147.09p 151.55p 146.09p 148.34p 31897
22/02/2017 148.34p 150.38p 146.09p 147.09p 43244
21/02/2017 145.84p 154.22p 145.84p 148.34p 37089
20/02/2017 145.84p 150.73p 143.49p 144.60p 92655
17/02/2017 147.09p 150.58p 142.53p 145.84p 56503
16/02/2017 150.83p 154.57p 144.60p 147.09p 106328
15/02/2017 149.58p 152.57p 147.84p 149.58p 126135
14/02/2017 147.09p 153.07p 143.48p 147.09p 177747
13/02/2017 139.61p 159.56p 139.61p 145.84p 630448
10/02/2017 129.64p 129.64p 124.65p 127.15p 16125
09/02/2017 132.13p 132.13p 127.92p 129.64p 974
08/02/2017 132.13p 132.13p 131.63p 132.13p 751
07/02/2017 132.13p 132.13p 129.64p 132.13p 13055
06/02/2017 132.13p 134.63p 129.64p 132.13p 14052
03/02/2017 132.13p 133.25p 132.13p 132.13p 2618
02/02/2017 132.13p 134.23p 130.14p 132.13p 16487
01/02/2017 132.13p 133.38p 130.16p 132.13p 8136
31/01/2017 132.13p 133.35p 132.13p 132.13p 555
30/01/2017 139.61p 143.23p 129.94p 132.13p 40478
27/01/2017 134.63p 136.42p 132.63p 134.63p 15403
26/01/2017 132.13p 135.75p 130.89p 134.63p 31812
25/01/2017 128.39p 133.63p 128.39p 132.13p 31771
24/01/2017 128.39p 129.64p 127.42p 128.39p 5312
23/01/2017 128.39p 129.64p 127.15p 128.39p 164770
20/01/2017 132.13p 132.13p 127.15p 128.39p 43471
19/01/2017 132.13p 132.13p 129.64p 132.13p 28409
18/01/2017 132.13p 132.13p 132.13p 132.13p 45409
17/01/2017 132.13p 132.13p 132.13p 132.13p 0
16/01/2017 132.13p 132.13p 129.89p 132.13p 4124
13/01/2017 132.13p 132.13p 129.64p 132.13p 56662

*Close Price adjusted for both dividends and splits