Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/05/2015 109.39p 110.78p 109.39p 109.39p 10947
18/05/2015 109.39p 111.38p 107.71p 109.39p 17851
15/05/2015 111.88p 118.09p 107.40p 109.39p 69831
14/05/2015 110.63p 111.88p 110.38p 111.88p 3917
13/05/2015 101.93p 110.63p 101.93p 110.63p 208125
12/05/2015 99.45p 101.93p 99.45p 101.93p 9392
11/05/2015 99.45p 100.94p 99.45p 99.45p 1062
08/05/2015 96.96p 99.45p 94.47p 99.45p 15563
07/05/2015 96.96p 96.96p 96.96p 96.96p 0
06/05/2015 96.96p 99.45p 96.96p 96.96p 5028
05/05/2015 96.96p 98.35p 95.47p 96.96p 14179
01/05/2015 96.96p 98.45p 95.47p 96.96p 9479
30/04/2015 98.20p 98.20p 96.96p 96.96p 4324
29/04/2015 98.20p 98.85p 96.96p 98.20p 29034
28/04/2015 99.45p 99.45p 96.96p 98.20p 11486
27/04/2015 99.45p 99.45p 97.23p 99.45p 52
24/04/2015 99.45p 100.44p 98.30p 99.45p 4008
23/04/2015 99.45p 99.45p 98.25p 99.45p 6486
22/04/2015 99.45p 99.45p 97.95p 99.45p 3218
21/04/2015 104.42p 104.42p 99.45p 100.69p 48805
20/04/2015 105.66p 105.66p 104.42p 104.42p 3890
17/04/2015 108.15p 108.15p 103.17p 105.66p 57769
16/04/2015 111.88p 111.88p 106.90p 108.15p 34911
15/04/2015 111.88p 111.88p 110.14p 111.88p 3359
14/04/2015 111.88p 112.37p 109.81p 111.88p 23665
13/04/2015 111.88p 114.36p 107.40p 111.88p 65224
10/04/2015 111.88p 113.12p 109.39p 111.88p 30450
09/04/2015 111.88p 113.32p 110.38p 111.88p 7567
08/04/2015 110.63p 112.87p 110.63p 111.88p 2924
07/04/2015 109.39p 113.04p 105.41p 110.63p 12036
02/04/2015 103.17p 111.08p 99.45p 109.39p 7236040
01/04/2015 114.36p 114.36p 100.94p 103.17p 28418
31/03/2015 114.36p 118.09p 114.36p 114.36p 8457
30/03/2015 114.36p 114.36p 114.36p 114.36p 0
27/03/2015 115.61p 117.35p 114.36p 114.36p 831
26/03/2015 115.61p 117.40p 113.42p 115.61p 4182
25/03/2015 118.09p 120.83p 111.88p 115.61p 47496
24/03/2015 115.61p 126.79p 114.56p 118.09p 68712
23/03/2015 100.69p 106.90p 99.45p 103.17p 38446
20/03/2015 99.45p 103.92p 99.45p 100.69p 8419
19/03/2015 99.45p 101.93p 99.45p 99.45p 1508
18/03/2015 99.45p 102.93p 95.96p 99.45p 6788
17/03/2015 99.45p 99.45p 96.16p 99.45p 1926
16/03/2015 99.45p 99.45p 95.96p 99.45p 745
13/03/2015 99.45p 102.93p 97.95p 99.45p 14564
12/03/2015 99.45p 102.93p 98.10p 99.45p 1771
11/03/2015 99.45p 99.45p 98.10p 99.45p 804
10/03/2015 99.45p 102.43p 98.00p 99.45p 7761
09/03/2015 99.45p 102.43p 96.96p 99.45p 10499
06/03/2015 99.45p 99.45p 99.45p 99.45p 0
05/03/2015 99.45p 101.43p 99.45p 99.45p 1006
04/03/2015 99.45p 100.44p 99.45p 99.45p 1006
03/03/2015 98.20p 100.98p 98.20p 99.45p 1257
02/03/2015 98.20p 99.45p 94.47p 98.20p 60937
27/02/2015 98.20p 99.45p 95.96p 96.96p 15635
26/02/2015 99.45p 101.93p 94.47p 98.20p 13446
25/02/2015 99.45p 99.45p 94.47p 99.45p 1368
24/02/2015 99.45p 99.45p 95.47p 99.45p 3017
23/02/2015 100.69p 102.93p 95.47p 99.45p 12730
20/02/2015 99.45p 100.69p 99.45p 100.69p 0
19/02/2015 101.93p 101.93p 95.96p 99.45p 25491
18/02/2015 103.17p 106.63p 101.43p 101.93p 15142
17/02/2015 103.17p 106.61p 100.44p 103.17p 6071
16/02/2015 99.45p 103.92p 95.52p 103.17p 6071
13/02/2015 99.45p 103.17p 95.22p 99.45p 33336
12/02/2015 100.69p 101.93p 97.33p 99.45p 30704
11/02/2015 100.69p 102.33p 100.69p 100.69p 5028
10/02/2015 103.17p 103.17p 96.96p 100.69p 8307
09/02/2015 103.17p 104.91p 103.17p 103.17p 572
06/02/2015 104.42p 104.91p 99.45p 103.17p 654
05/02/2015 104.42p 105.36p 99.45p 104.42p 1044
04/02/2015 105.66p 105.66p 99.99p 104.42p 7101
03/02/2015 105.66p 105.66p 102.30p 105.66p 101
02/02/2015 105.66p 108.40p 101.93p 105.66p 2142
30/01/2015 104.42p 109.39p 101.93p 105.66p 30114
29/01/2015 104.42p 108.15p 99.45p 104.42p 12849
28/01/2015 105.66p 114.36p 99.94p 104.42p 39615
27/01/2015 99.45p 99.45p 96.96p 99.45p 25556
26/01/2015 99.45p 100.44p 96.96p 99.45p 1985
23/01/2015 99.45p 99.45p 99.45p 99.45p 0
22/01/2015 99.45p 99.45p 96.96p 99.45p 3248
21/01/2015 99.45p 99.45p 97.46p 99.45p 6829
20/01/2015 99.45p 99.45p 97.46p 99.45p 126
19/01/2015 99.45p 99.45p 99.45p 99.45p 0
16/01/2015 98.20p 101.43p 98.20p 99.45p 15084
15/01/2015 96.96p 98.20p 94.47p 98.20p 55888
14/01/2015 98.20p 98.20p 94.47p 96.96p 9734
13/01/2015 98.20p 99.69p 96.37p 98.20p 53058
12/01/2015 98.20p 98.20p 94.47p 98.20p 9697
09/01/2015 98.20p 98.20p 98.20p 98.20p 0
08/01/2015 98.20p 98.20p 96.71p 98.20p 2061
07/01/2015 99.45p 99.45p 95.47p 98.20p 1508
06/01/2015 99.45p 99.45p 94.47p 99.45p 20226
05/01/2015 95.72p 99.45p 87.01p 87.01p 2492
02/01/2015 95.72p 98.45p 95.72p 95.72p 1508
31/12/2014 95.72p 95.72p 92.61p 95.72p 3705
30/12/2014 95.72p 95.72p 95.72p 95.72p 0
29/12/2014 98.20p 98.20p 92.61p 95.72p 3420
24/12/2014 98.20p 98.45p 96.96p 98.20p 6033
23/12/2014 101.93p 101.93p 96.96p 98.20p 15235
22/12/2014 101.93p 101.93p 96.96p 101.93p 20376
19/12/2014 101.93p 101.93p 101.93p 101.93p 0
18/12/2014 101.93p 101.93p 96.96p 101.93p 80446
17/12/2014 101.93p 101.93p 96.96p 101.93p 2186
16/12/2014 101.93p 101.93p 96.96p 101.93p 1454
15/12/2014 101.93p 101.93p 101.93p 101.93p 0
12/12/2014 101.93p 101.93p 96.96p 101.93p 10053
11/12/2014 101.93p 101.93p 96.96p 101.93p 47203
10/12/2014 101.93p 101.93p 101.93p 101.93p 0
09/12/2014 101.93p 101.93p 101.93p 101.93p 0
08/12/2014 103.17p 103.67p 96.96p 101.93p 13704
05/12/2014 103.17p 103.17p 99.48p 103.17p 1106
04/12/2014 103.17p 103.17p 103.17p 103.17p 0
03/12/2014 103.17p 103.17p 103.17p 103.17p 0
02/12/2014 103.17p 103.17p 103.17p 103.17p 0
01/12/2014 103.17p 106.16p 103.17p 103.17p 1863
28/11/2014 103.17p 106.21p 99.45p 103.17p 27666
27/11/2014 103.17p 103.17p 102.93p 103.17p 1633
26/11/2014 104.42p 106.90p 100.97p 103.17p 1760
25/11/2014 99.45p 104.42p 99.45p 104.42p 3017
24/11/2014 99.45p 99.45p 96.46p 99.45p 13475
21/11/2014 101.93p 101.93p 96.63p 99.45p 10236
20/11/2014 98.20p 109.34p 89.50p 101.93p 49376
19/11/2014 104.42p 105.21p 96.96p 98.20p 16085
18/11/2014 104.42p 104.42p 99.45p 104.42p 838
17/11/2014 104.42p 106.41p 99.45p 104.42p 7592
14/11/2014 106.41p 106.41p 104.42p 104.42p 503
13/11/2014 106.90p 107.40p 99.45p 104.42p 5968
12/11/2014 108.15p 108.15p 101.93p 108.15p 3006
11/11/2014 108.15p 108.15p 101.93p 108.15p 1362
10/11/2014 109.39p 109.39p 101.93p 108.15p 3308
07/11/2014 109.39p 114.36p 109.39p 109.39p 5169
06/11/2014 109.39p 109.39p 109.39p 109.39p 0
05/11/2014 109.39p 109.39p 102.43p 109.39p 2117
04/11/2014 109.39p 109.39p 109.39p 109.39p 0
03/11/2014 109.39p 111.38p 109.39p 109.39p 2
31/10/2014 109.39p 111.38p 109.39p 109.39p 151
30/10/2014 109.39p 110.38p 100.69p 109.39p 47265
29/10/2014 108.15p 108.15p 101.93p 108.15p 72050
28/10/2014 106.90p 108.15p 106.90p 108.15p 5028
27/10/2014 108.15p 108.15p 99.94p 106.90p 5412
24/10/2014 108.15p 108.15p 101.93p 108.15p 219
23/10/2014 101.93p 108.15p 99.94p 108.15p 14179
22/10/2014 103.17p 103.42p 101.93p 103.17p 3714
21/10/2014 103.17p 103.42p 103.17p 103.17p 284
20/10/2014 103.17p 103.17p 102.13p 103.17p 754
17/10/2014 101.93p 103.17p 100.19p 103.17p 3664
16/10/2014 106.90p 106.90p 99.69p 101.93p 23808
15/10/2014 105.66p 109.39p 105.66p 106.90p 6989
14/10/2014 105.66p 106.90p 99.49p 105.66p 17990
13/10/2014 104.42p 105.66p 96.96p 105.66p 16384
10/10/2014 111.88p 111.88p 104.42p 108.15p 46504
09/10/2014 111.88p 111.88p 105.41p 111.88p 7542
08/10/2014 114.36p 114.36p 111.88p 111.88p 0
07/10/2014 114.36p 115.61p 109.59p 114.36p 4201
06/10/2014 113.12p 114.36p 112.67p 114.36p 6186
03/10/2014 113.12p 113.12p 112.67p 113.12p 1506
02/10/2014 113.12p 113.12p 113.12p 113.12p 0
01/10/2014 113.12p 113.12p 113.07p 113.12p 804
30/09/2014 113.12p 113.12p 107.15p 113.12p 3125
29/09/2014 114.36p 114.36p 109.39p 113.12p 10080
26/09/2014 111.88p 118.34p 105.49p 114.36p 21808
25/09/2014 124.31p 124.31p 108.40p 116.85p 21375
24/09/2014 126.79p 130.07p 126.79p 126.79p 1065
23/09/2014 126.79p 126.79p 126.79p 126.79p 0
22/09/2014 126.79p 130.27p 120.35p 126.79p 6499
19/09/2014 126.79p 130.27p 120.33p 126.79p 8240
18/09/2014 126.79p 128.26p 116.85p 126.79p 12972
17/09/2014 126.79p 126.79p 126.79p 126.79p 0
16/09/2014 126.79p 126.79p 126.79p 126.79p 0
15/09/2014 126.79p 126.79p 119.96p 126.79p 5028
12/09/2014 126.79p 126.79p 126.79p 126.79p 0
11/09/2014 126.79p 129.28p 121.82p 126.79p 18769
10/09/2014 126.79p 126.79p 121.32p 126.79p 503
09/09/2014 126.79p 129.28p 119.96p 126.79p 12821
08/09/2014 126.79p 132.26p 126.79p 126.79p 1285
05/09/2014 126.79p 132.26p 121.82p 126.79p 405472
04/09/2014 131.76p 136.19p 124.31p 126.79p 559
03/09/2014 124.31p 138.48p 124.31p 126.79p 27151
02/09/2014 126.79p 128.09p 119.33p 124.31p 16720
01/09/2014 126.79p 132.76p 119.33p 126.79p 413393
29/08/2014 128.04p 129.68p 121.82p 126.79p 37443
28/08/2014 133.01p 134.05p 124.80p 128.04p 57207
27/08/2014 125.55p 126.79p 123.21p 126.79p 15838
26/08/2014 125.55p 125.55p 121.82p 125.55p 17683
22/08/2014 130.52p 131.76p 116.36p 125.55p 28055
21/08/2014 128.04p 135.25p 124.31p 130.52p 13197
20/08/2014 129.28p 129.28p 121.82p 128.04p 3693
19/08/2014 121.82p 129.28p 121.82p 129.28p 5128
18/08/2014 121.82p 124.31p 119.33p 121.82p 4052
15/08/2014 121.82p 124.31p 119.96p 121.82p 7622
14/08/2014 121.82p 121.82p 119.96p 121.82p 1508
13/08/2014 126.79p 126.79p 119.33p 121.82p 8113
12/08/2014 126.79p 126.79p 121.82p 126.79p 1760
11/08/2014 126.79p 131.27p 126.79p 126.79p 9131
08/08/2014 126.79p 126.79p 120.63p 126.79p 402
07/08/2014 126.79p 126.79p 121.82p 126.79p 688
06/08/2014 123.06p 129.28p 121.82p 126.79p 4198
05/08/2014 124.31p 126.79p 122.32p 123.06p 0
04/08/2014 126.79p 126.79p 122.32p 125.55p 234

*Close Price adjusted for both dividends and splits