Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/01/2017 132.13p 132.13p 131.62p 132.13p 1415
11/01/2017 132.13p 132.13p 129.64p 132.13p 7119
10/01/2017 133.38p 133.38p 129.64p 132.13p 88482
09/01/2017 133.38p 133.38p 133.38p 133.38p 0
06/01/2017 133.38p 133.63p 132.13p 133.38p 18050
05/01/2017 133.38p 133.80p 132.16p 133.38p 8593
04/01/2017 137.12p 138.26p 130.74p 133.38p 11417
03/01/2017 137.12p 138.99p 137.12p 137.12p 28948
30/12/2016 137.12p 138.99p 137.12p 137.12p 87
29/12/2016 137.12p 138.99p 134.63p 137.12p 37103
28/12/2016 137.12p 138.99p 136.12p 137.12p 5312
23/12/2016 134.63p 139.61p 134.38p 137.12p 32217
22/12/2016 132.13p 134.63p 132.13p 134.63p 25972
21/12/2016 132.13p 132.51p 132.13p 132.13p 377
20/12/2016 130.89p 133.25p 130.01p 132.13p 4623
19/12/2016 130.89p 132.63p 127.40p 130.89p 12522
16/12/2016 130.89p 132.63p 127.18p 130.89p 4655
15/12/2016 127.15p 130.89p 127.15p 130.89p 3055
14/12/2016 129.64p 129.64p 124.68p 127.15p 16185
13/12/2016 129.64p 131.88p 125.90p 129.64p 8073
12/12/2016 129.64p 131.88p 129.64p 129.64p 86
09/12/2016 128.39p 132.13p 124.65p 129.64p 54188
08/12/2016 129.64p 129.64p 128.39p 128.39p 0
07/12/2016 130.89p 132.13p 126.02p 129.64p 16045
06/12/2016 133.38p 136.87p 129.64p 130.89p 7822
05/12/2016 134.63p 138.12p 131.63p 133.38p 31889
02/12/2016 134.63p 134.63p 134.63p 134.63p 0
01/12/2016 134.63p 137.87p 134.63p 134.63p 10850
30/11/2016 130.89p 137.87p 130.64p 134.63p 24189
29/11/2016 129.64p 134.63p 129.44p 130.89p 20577
28/11/2016 130.89p 130.89p 124.66p 130.89p 18756
25/11/2016 130.89p 130.89p 130.89p 130.89p 0
24/11/2016 130.89p 132.13p 127.15p 130.89p 34692
23/11/2016 133.38p 133.38p 127.40p 130.89p 7521
22/11/2016 127.15p 133.38p 127.15p 133.38p 32229
21/11/2016 122.16p 129.64p 122.16p 127.15p 61946
18/11/2016 125.90p 125.90p 115.68p 122.16p 1753831
17/11/2016 125.90p 125.90p 122.18p 125.90p 476
16/11/2016 125.90p 125.90p 122.19p 125.90p 11486
15/11/2016 125.90p 125.90p 124.65p 125.90p 50620
14/11/2016 125.90p 125.90p 125.55p 125.90p 1625
11/11/2016 124.65p 126.65p 122.34p 125.90p 16052
10/11/2016 127.15p 127.15p 122.16p 124.65p 79046
09/11/2016 127.15p 127.15p 122.16p 127.15p 22354
08/11/2016 132.13p 132.13p 127.20p 128.39p 27256
07/11/2016 133.38p 133.38p 129.64p 132.13p 10028
04/11/2016 133.38p 134.00p 132.16p 133.38p 7968
03/11/2016 133.38p 134.15p 132.38p 133.38p 41108
02/11/2016 133.38p 134.63p 133.38p 133.38p 1486
01/11/2016 133.38p 133.38p 133.38p 133.38p 0
31/10/2016 133.38p 134.63p 133.38p 133.38p 5823
28/10/2016 133.38p 134.63p 132.38p 133.38p 10748
27/10/2016 134.63p 135.60p 132.63p 133.38p 16017
26/10/2016 134.63p 135.40p 132.16p 134.63p 14168
25/10/2016 134.63p 135.40p 132.16p 134.63p 1810
24/10/2016 135.87p 135.87p 132.41p 134.63p 1603
21/10/2016 138.36p 138.36p 132.13p 135.87p 25010
20/10/2016 138.36p 138.36p 138.36p 138.36p 0
19/10/2016 138.36p 138.36p 137.12p 138.36p 354
18/10/2016 138.36p 138.36p 137.12p 138.36p 2610
17/10/2016 138.36p 138.36p 138.36p 138.36p 0
14/10/2016 138.36p 138.36p 137.12p 138.36p 14530
13/10/2016 138.36p 139.61p 137.12p 138.36p 22858
12/10/2016 138.36p 138.61p 138.26p 138.36p 2808
11/10/2016 140.86p 140.86p 138.12p 138.36p 34266
10/10/2016 144.60p 144.60p 139.61p 140.86p 9418
07/10/2016 144.60p 147.29p 141.36p 144.60p 1660
06/10/2016 140.86p 147.59p 140.31p 144.60p 34681
05/10/2016 140.86p 140.86p 140.11p 140.86p 3347
04/10/2016 139.61p 142.00p 139.11p 140.86p 5046
03/10/2016 139.61p 141.61p 138.26p 139.61p 7124
30/09/2016 145.84p 148.59p 139.61p 139.61p 31838
29/09/2016 139.61p 144.60p 137.62p 143.35p 71162
28/09/2016 134.63p 138.36p 132.38p 138.36p 26463
27/09/2016 135.87p 135.87p 134.63p 134.63p 8626
26/09/2016 138.36p 138.36p 135.12p 135.87p 16203
23/09/2016 139.61p 139.61p 137.49p 138.36p 7182
22/09/2016 142.10p 142.10p 139.61p 142.10p 3316
21/09/2016 144.60p 144.60p 139.86p 142.10p 13957
20/09/2016 139.61p 144.60p 138.81p 144.60p 32908
19/09/2016 137.12p 141.36p 137.12p 139.61p 13771
16/09/2016 137.12p 139.11p 137.12p 137.12p 16279
15/09/2016 134.63p 137.12p 134.63p 137.12p 10484
14/09/2016 135.87p 138.04p 133.63p 134.63p 4474
13/09/2016 137.12p 137.12p 133.38p 135.87p 9059
12/09/2016 138.36p 139.11p 135.37p 137.12p 8087
09/09/2016 138.36p 139.61p 138.36p 138.36p 10835
08/09/2016 139.61p 139.61p 134.63p 138.36p 8225
07/09/2016 140.86p 140.86p 137.12p 139.61p 17549
06/09/2016 140.86p 140.86p 137.12p 140.86p 23241
05/09/2016 137.12p 140.86p 137.12p 140.86p 11002
02/09/2016 137.12p 139.61p 132.38p 137.12p 32980
01/09/2016 132.13p 138.86p 129.64p 137.12p 482722
31/08/2016 137.12p 138.66p 127.49p 132.13p 86646
30/08/2016 147.09p 148.21p 134.63p 137.12p 139185
26/08/2016 125.90p 137.12p 125.90p 135.87p 72607
25/08/2016 124.65p 126.65p 124.65p 125.90p 2107
24/08/2016 124.65p 127.64p 124.65p 124.65p 331
23/08/2016 120.91p 124.65p 120.91p 124.65p 25884
22/08/2016 124.65p 126.40p 117.67p 120.91p 38303
19/08/2016 120.91p 124.65p 119.70p 124.65p 16341
18/08/2016 119.67p 122.43p 114.71p 120.91p 8918
17/08/2016 118.42p 120.66p 118.42p 119.67p 7019
16/08/2016 120.91p 120.91p 114.78p 118.42p 25839
15/08/2016 120.91p 122.66p 117.80p 120.91p 4277
12/08/2016 120.91p 120.91p 117.70p 120.91p 3008
11/08/2016 120.91p 122.11p 117.92p 120.91p 8845
10/08/2016 117.17p 122.16p 116.05p 120.91p 27000
09/08/2016 125.90p 125.90p 116.38p 117.17p 93295
08/08/2016 125.90p 126.65p 125.90p 125.90p 2507
05/08/2016 125.90p 125.90p 125.45p 125.90p 78
04/08/2016 125.90p 125.90p 125.90p 125.90p 0
03/08/2016 128.39p 128.39p 122.19p 125.90p 17713
02/08/2016 129.64p 129.64p 124.68p 128.39p 6308
01/08/2016 127.15p 129.64p 127.15p 129.64p 0
29/07/2016 127.15p 129.64p 124.68p 127.15p 19674
28/07/2016 127.15p 127.15p 125.15p 127.15p 9096
27/07/2016 125.90p 129.64p 125.90p 127.15p 16681
26/07/2016 124.65p 127.15p 124.65p 125.90p 3140
25/07/2016 124.65p 126.40p 124.65p 124.65p 3290
22/07/2016 124.65p 124.65p 124.65p 124.65p 0
21/07/2016 124.65p 124.65p 124.65p 124.65p 0
20/07/2016 124.65p 124.65p 121.16p 124.65p 301
19/07/2016 124.65p 127.35p 124.65p 124.65p 10028
18/07/2016 124.65p 124.65p 120.41p 124.65p 349
15/07/2016 124.65p 124.65p 124.65p 124.65p 0
14/07/2016 124.65p 124.65p 121.16p 124.65p 2015
13/07/2016 125.90p 129.64p 120.41p 124.65p 31296
12/07/2016 119.67p 128.39p 119.67p 125.90p 8771
11/07/2016 119.67p 123.41p 119.67p 119.67p 285
08/07/2016 119.67p 123.41p 119.67p 119.67p 694
07/07/2016 119.67p 119.67p 115.30p 119.67p 1674
06/07/2016 119.67p 119.67p 119.67p 119.67p 0
05/07/2016 119.67p 119.67p 115.18p 119.67p 13661
04/07/2016 120.91p 120.91p 115.30p 119.67p 52980
01/07/2016 120.91p 120.91p 117.17p 120.91p 7287
30/06/2016 120.91p 120.91p 114.68p 120.91p 15779
29/06/2016 120.91p 123.16p 117.20p 120.91p 10207
28/06/2016 120.91p 121.21p 114.68p 120.91p 11414
27/06/2016 128.39p 128.89p 119.67p 120.91p 65017
24/06/2016 124.65p 129.39p 113.43p 128.39p 45138
23/06/2016 132.13p 136.25p 130.14p 133.38p 7190
22/06/2016 124.65p 134.08p 124.65p 132.13p 46512
21/06/2016 124.65p 125.40p 122.19p 124.65p 2394
20/06/2016 124.65p 125.85p 122.43p 124.65p 4085
17/06/2016 123.41p 125.90p 122.16p 123.41p 5402
16/06/2016 123.41p 125.53p 120.91p 123.41p 20086
15/06/2016 127.15p 127.15p 120.41p 123.41p 71846
14/06/2016 133.38p 133.38p 127.15p 128.39p 86490
13/06/2016 133.38p 133.38p 132.13p 133.38p 8170
10/06/2016 133.38p 133.38p 130.89p 133.38p 19454
09/06/2016 133.38p 133.75p 132.63p 133.38p 4651
08/06/2016 133.38p 134.60p 133.38p 133.38p 2999
07/06/2016 137.12p 137.12p 132.38p 133.38p 2807
06/06/2016 137.12p 137.12p 134.63p 137.12p 3008
03/06/2016 138.36p 139.61p 134.72p 137.12p 5673
02/06/2016 138.36p 140.38p 138.36p 138.36p 146
01/06/2016 139.61p 140.61p 137.24p 138.36p 9426
31/05/2016 139.61p 142.57p 137.92p 139.61p 2390
27/05/2016 139.61p 144.60p 139.61p 139.61p 3008
26/05/2016 138.36p 144.60p 138.36p 140.86p 12331
25/05/2016 138.36p 141.61p 138.36p 138.36p 1655
24/05/2016 137.12p 141.61p 136.47p 138.36p 9041
23/05/2016 133.38p 138.99p 133.38p 137.12p 21879
20/05/2016 132.13p 137.09p 132.13p 133.38p 1832
19/05/2016 132.13p 132.13p 127.64p 132.13p 72702
18/05/2016 130.89p 135.10p 128.14p 132.13p 16123
17/05/2016 130.89p 130.89p 130.89p 130.89p 0
16/05/2016 130.89p 132.63p 128.39p 130.89p 4264
13/05/2016 130.89p 130.89p 128.39p 130.89p 241
12/05/2016 130.89p 131.63p 127.89p 130.89p 5124
11/05/2016 130.89p 130.89p 127.77p 130.89p 1569
10/05/2016 130.89p 130.89p 130.89p 130.89p 0
09/05/2016 130.89p 130.89p 127.74p 130.89p 6407
06/05/2016 130.89p 130.89p 130.89p 130.89p 0
05/05/2016 130.89p 130.89p 127.77p 130.89p 5667
04/05/2016 130.89p 130.89p 127.42p 130.89p 27148
03/05/2016 130.89p 131.63p 127.42p 130.89p 94563
29/04/2016 130.89p 130.89p 127.15p 130.89p 122568
28/04/2016 130.89p 130.89p 127.15p 130.89p 5788
27/04/2016 130.89p 130.89p 127.25p 130.89p 796
26/04/2016 130.89p 130.89p 129.09p 130.89p 6197
25/04/2016 130.89p 130.89p 127.15p 130.89p 2198
22/04/2016 130.89p 130.89p 130.89p 130.89p 0
21/04/2016 130.89p 130.89p 127.18p 130.89p 2357
20/04/2016 130.89p 130.89p 130.89p 130.89p 0
19/04/2016 130.89p 130.89p 127.15p 130.89p 15219
18/04/2016 132.13p 132.13p 127.42p 130.89p 12485
15/04/2016 130.89p 132.13p 127.15p 132.13p 30105
14/04/2016 130.89p 130.89p 127.15p 130.89p 8031
13/04/2016 128.39p 130.89p 128.39p 130.89p 7620
12/04/2016 129.64p 129.64p 127.40p 128.39p 7134
11/04/2016 129.64p 130.42p 127.40p 129.64p 3495
08/04/2016 129.64p 129.64p 127.45p 129.64p 3939
07/04/2016 129.64p 130.49p 127.18p 129.64p 7612
06/04/2016 134.63p 134.63p 127.15p 128.39p 49965
05/04/2016 134.63p 134.63p 132.16p 134.63p 1805
04/04/2016 134.63p 134.63p 132.13p 134.63p 8022
01/04/2016 135.87p 135.87p 132.13p 134.63p 23296
31/03/2016 133.38p 139.61p 132.13p 135.87p 29748

*Close Price adjusted for both dividends and splits