Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/02/2024 72.00p 72.38p 71.10p 72.00p 10192
27/02/2024 72.50p 73.00p 72.00p 73.00p 31910
26/02/2024 73.00p 74.00p 72.05p 72.50p 18771
23/02/2024 73.00p 73.50p 72.00p 73.00p 72505
22/02/2024 71.00p 73.00p 70.50p 73.00p 61682
21/02/2024 69.00p 72.00p 69.00p 71.00p 131346
20/02/2024 67.50p 70.00p 66.00p 69.00p 261561
19/02/2024 67.50p 69.00p 66.20p 67.50p 156967
16/02/2024 67.00p 69.00p 66.00p 67.50p 135904
15/02/2024 64.00p 68.75p 64.00p 67.00p 427470
14/02/2024 65.00p 66.00p 63.50p 64.00p 373031
13/02/2024 65.50p 66.00p 65.00p 65.00p 30337
12/02/2024 65.50p 65.50p 65.00p 65.50p 26656
09/02/2024 65.50p 65.97p 65.25p 65.50p 13083
08/02/2024 65.50p 66.00p 65.50p 65.50p 292033
07/02/2024 65.50p 65.50p 65.50p 65.50p 14160
06/02/2024 66.50p 66.50p 65.10p 65.50p 40800
05/02/2024 67.50p 67.50p 65.03p 66.50p 43715
02/02/2024 70.00p 71.00p 67.20p 68.00p 53536
01/02/2024 74.50p 74.50p 70.00p 70.00p 446251
31/01/2024 74.00p 78.84p 74.00p 76.50p 171739
30/01/2024 73.50p 73.95p 73.50p 73.50p 1669
29/01/2024 73.50p 73.50p 72.55p 73.50p 9100
26/01/2024 73.50p 75.00p 72.62p 73.50p 200323
25/01/2024 72.50p 75.75p 72.00p 73.50p 32690
24/01/2024 72.00p 73.44p 72.00p 72.50p 3471
23/01/2024 70.00p 72.00p 69.76p 72.00p 54054
22/01/2024 70.00p 71.00p 69.55p 70.00p 74320
19/01/2024 70.00p 70.60p 69.37p 70.00p 138917
18/01/2024 70.00p 71.00p 69.37p 70.00p 548
17/01/2024 70.00p 71.00p 69.84p 70.00p 292
16/01/2024 70.00p 71.00p 69.00p 70.00p 22379
15/01/2024 74.00p 74.00p 69.14p 70.00p 82582
12/01/2024 75.00p 76.00p 72.50p 74.00p 17701
11/01/2024 75.00p 75.00p 74.00p 75.00p 20097
10/01/2024 75.00p 76.00p 74.00p 75.00p 4841
09/01/2024 75.00p 76.00p 74.00p 75.00p 22823
08/01/2024 75.50p 76.73p 74.00p 75.00p 58557
05/01/2024 77.00p 78.00p 74.60p 77.00p 54748
04/01/2024 76.50p 78.00p 76.50p 76.50p 13228
03/01/2024 76.00p 78.00p 76.00p 76.50p 31695
02/01/2024 73.50p 78.00p 72.00p 76.00p 45688
29/12/2023 73.00p 75.00p 73.00p 73.50p 1894
28/12/2023 72.00p 75.00p 71.00p 73.00p 14022
27/12/2023 70.00p 75.00p 68.10p 73.00p 19193
22/12/2023 69.50p 73.00p 69.50p 69.50p 5755
21/12/2023 69.00p 74.00p 68.50p 69.50p 53364
20/12/2023 62.50p 70.75p 62.50p 69.50p 49363
19/12/2023 62.50p 66.00p 62.20p 62.50p 19930
18/12/2023 62.00p 64.00p 61.50p 62.50p 208762
15/12/2023 56.50p 62.00p 56.38p 62.00p 61708
14/12/2023 56.50p 57.00p 56.27p 56.50p 115304
13/12/2023 55.50p 57.85p 55.25p 56.50p 185933
12/12/2023 55.50p 56.00p 55.00p 55.50p 33235
11/12/2023 55.50p 56.00p 52.00p 56.00p 46285
08/12/2023 55.50p 55.60p 54.00p 55.50p 246424
07/12/2023 55.50p 55.75p 55.00p 55.50p 42269
06/12/2023 58.50p 58.50p 55.00p 55.50p 56089
05/12/2023 59.00p 59.00p 57.00p 58.50p 24578
04/12/2023 59.00p 59.00p 58.00p 59.00p 4343
01/12/2023 59.50p 61.00p 58.00p 59.00p 949
30/11/2023 59.50p 59.50p 58.00p 59.50p 2814
29/11/2023 60.50p 60.50p 58.00p 59.50p 28353
28/11/2023 60.50p 62.00p 59.00p 60.50p 10960
27/11/2023 60.50p 60.50p 59.25p 60.00p 18686
24/11/2023 60.50p 60.50p 59.00p 60.50p 5602
23/11/2023 62.50p 62.50p 59.00p 60.50p 53517
22/11/2023 62.50p 63.00p 62.00p 63.00p 2236
21/11/2023 62.50p 63.00p 62.00p 62.50p 12199
20/11/2023 62.50p 62.50p 62.00p 62.50p 5027
17/11/2023 62.50p 63.00p 62.00p 62.50p 19272
16/11/2023 62.50p 62.50p 62.00p 62.50p 7016
15/11/2023 62.50p 62.50p 62.00p 62.00p 2493
14/11/2023 63.50p 65.00p 62.00p 62.00p 221110
13/11/2023 63.50p 63.50p 62.00p 63.50p 24219
10/11/2023 64.00p 64.00p 62.00p 63.50p 16822
09/11/2023 64.00p 64.00p 63.00p 64.00p 8916
08/11/2023 64.50p 66.00p 63.00p 64.00p 34792
07/11/2023 65.00p 66.50p 63.00p 64.50p 35972
06/11/2023 66.00p 67.00p 64.00p 65.00p 35774
03/11/2023 66.00p 66.00p 65.00p 66.00p 6424
02/11/2023 66.50p 66.50p 65.00p 66.00p 14245
01/11/2023 67.50p 67.50p 65.25p 67.50p 29980
31/10/2023 67.50p 67.50p 66.03p 67.50p 1082
30/10/2023 68.00p 68.00p 65.25p 67.50p 45029
27/10/2023 68.00p 68.00p 67.00p 68.00p 10763
26/10/2023 68.00p 68.00p 65.00p 68.00p 1273
25/10/2023 68.00p 68.00p 67.00p 68.00p 12803
24/10/2023 69.00p 69.00p 67.00p 68.00p 82357
23/10/2023 69.00p 69.00p 68.10p 69.00p 2806
20/10/2023 69.00p 69.00p 66.50p 66.50p 696
19/10/2023 69.00p 69.00p 68.00p 69.00p 6200
18/10/2023 70.00p 70.00p 68.00p 69.00p 37871
17/10/2023 70.00p 70.50p 70.00p 70.00p 0
16/10/2023 70.00p 70.42p 68.20p 70.00p 10771
13/10/2023 70.00p 70.13p 70.00p 70.00p 40
12/10/2023 70.00p 71.80p 69.96p 70.00p 2045
11/10/2023 71.00p 72.00p 70.11p 71.00p 21317
10/10/2023 72.00p 72.00p 70.00p 71.00p 32676
09/10/2023 72.00p 75.00p 71.00p 72.00p 13230
06/10/2023 72.00p 73.00p 71.00p 72.00p 48113
05/10/2023 72.00p 72.00p 71.03p 72.00p 39799
04/10/2023 72.00p 73.00p 71.00p 72.00p 11495
03/10/2023 72.50p 74.00p 71.00p 72.00p 20084
02/10/2023 72.50p 72.50p 71.00p 72.50p 37886
29/09/2023 73.00p 73.00p 71.00p 73.00p 25605
28/09/2023 76.00p 77.00p 71.25p 73.00p 87037
27/09/2023 76.00p 76.00p 75.00p 76.00p 16763
26/09/2023 76.00p 76.24p 73.50p 76.00p 36120
25/09/2023 76.00p 76.00p 68.00p 76.00p 271461
22/09/2023 76.50p 78.00p 74.00p 76.00p 45489
21/09/2023 76.50p 76.50p 75.03p 76.50p 1800
20/09/2023 80.50p 80.50p 70.00p 76.50p 88222
19/09/2023 80.50p 80.50p 80.00p 80.50p 7727
18/09/2023 85.00p 87.00p 80.00p 80.50p 7587
15/09/2023 85.00p 87.00p 83.00p 85.00p 5522
14/09/2023 86.50p 86.50p 70.00p 85.50p 7706458
13/09/2023 86.50p 88.00p 85.10p 86.50p 2205
12/09/2023 86.00p 86.90p 85.00p 86.50p 72995
11/09/2023 90.50p 90.50p 85.00p 86.00p 108726
08/09/2023 90.50p 91.00p 89.85p 90.50p 29283
07/09/2023 90.50p 92.70p 90.50p 90.50p 21823
06/09/2023 90.50p 91.37p 89.50p 90.50p 10589
05/09/2023 90.50p 92.70p 89.37p 90.50p 3524
04/09/2023 90.50p 93.00p 89.00p 90.50p 390388
01/09/2023 90.50p 90.50p 89.65p 90.50p 611
31/08/2023 90.50p 93.00p 89.65p 90.50p 6243
30/08/2023 90.50p 90.50p 89.65p 90.50p 23
29/08/2023 90.50p 93.00p 89.65p 90.50p 1990
25/08/2023 91.50p 91.50p 89.65p 90.50p 5679
24/08/2023 91.50p 94.00p 89.84p 91.50p 15413
23/08/2023 91.50p 94.00p 90.00p 91.50p 8266
22/08/2023 91.50p 91.50p 91.50p 91.50p 0
21/08/2023 91.50p 91.50p 89.00p 91.50p 220
18/08/2023 91.50p 92.75p 91.20p 91.50p 4090
17/08/2023 92.00p 92.84p 91.50p 91.50p 25412
16/08/2023 92.00p 93.00p 91.00p 92.00p 41703
15/08/2023 92.00p 94.00p 90.00p 92.00p 10786
14/08/2023 92.00p 92.96p 91.65p 92.00p 9505
11/08/2023 91.50p 93.00p 91.00p 92.00p 22759
10/08/2023 91.50p 94.00p 90.00p 92.00p 17328
09/08/2023 92.00p 96.00p 89.25p 91.50p 63368
08/08/2023 90.00p 92.00p 88.00p 90.00p 8480
07/08/2023 91.00p 92.00p 89.28p 90.00p 96054
04/08/2023 91.00p 91.20p 90.84p 91.00p 12281
03/08/2023 91.00p 92.00p 90.32p 91.00p 33059
02/08/2023 91.00p 92.00p 88.00p 91.00p 48654
01/08/2023 90.50p 92.00p 90.50p 91.00p 41051
31/07/2023 90.00p 92.00p 89.40p 90.50p 18992
28/07/2023 90.00p 91.00p 86.20p 90.00p 83787
27/07/2023 90.00p 90.89p 89.32p 90.00p 10249
26/07/2023 89.50p 90.89p 89.50p 90.00p 2599
25/07/2023 89.50p 92.00p 89.00p 89.50p 77034
24/07/2023 89.50p 89.74p 88.00p 89.50p 5455
21/07/2023 89.50p 89.50p 88.16p 89.50p 5465
20/07/2023 89.50p 89.87p 88.25p 89.50p 3755
19/07/2023 88.00p 90.00p 86.00p 89.50p 7894
18/07/2023 88.00p 89.00p 86.00p 88.00p 52970
17/07/2023 87.50p 89.00p 85.00p 88.00p 8753
14/07/2023 91.00p 91.00p 87.50p 87.50p 5983
13/07/2023 91.00p 91.05p 90.00p 91.00p 251021
12/07/2023 91.00p 91.14p 90.38p 91.00p 4506
11/07/2023 92.50p 92.50p 90.00p 91.00p 10315
10/07/2023 93.50p 93.50p 90.00p 92.50p 3152
07/07/2023 98.50p 102.00p 91.25p 93.50p 27904
06/07/2023 101.00p 102.00p 95.00p 98.50p 109415
05/07/2023 102.50p 102.50p 100.00p 101.50p 6208
04/07/2023 105.00p 106.80p 100.00p 102.50p 13181
03/07/2023 55.40p 105.00p 55.40p 105.00p 4535
30/06/2023 105.00p 105.00p 102.00p 105.00p 190574
29/06/2023 105.00p 105.00p 102.22p 105.00p 10832
28/06/2023 105.00p 105.65p 102.00p 105.00p 21997
27/06/2023 105.00p 108.00p 104.50p 105.00p 200253
26/06/2023 106.50p 108.00p 102.00p 105.00p 7726
23/06/2023 107.00p 109.00p 105.00p 106.50p 3587
22/06/2023 107.00p 109.00p 105.00p 107.00p 8758
21/06/2023 107.00p 109.00p 105.00p 107.00p 6980
20/06/2023 107.00p 107.00p 105.00p 107.00p 3128
19/06/2023 107.00p 107.00p 105.00p 107.00p 7273
16/06/2023 107.00p 107.00p 105.00p 107.00p 6166
15/06/2023 107.00p 107.00p 105.84p 107.00p 4498
14/06/2023 107.50p 107.50p 105.00p 107.50p 11080
13/06/2023 111.50p 111.50p 105.00p 107.50p 21280
12/06/2023 110.00p 112.00p 108.00p 110.00p 716279
09/06/2023 110.00p 112.00p 108.00p 110.00p 11362
08/06/2023 111.00p 111.00p 108.00p 110.00p 9043
07/06/2023 109.50p 114.00p 107.10p 111.00p 714027
06/06/2023 113.00p 113.50p 108.06p 111.00p 24933
05/06/2023 117.50p 117.50p 112.00p 114.00p 10756
02/06/2023 117.50p 120.00p 115.00p 117.50p 2998
01/06/2023 117.50p 117.50p 115.00p 117.50p 6734
31/05/2023 117.50p 120.00p 115.00p 117.50p 12344
30/05/2023 118.50p 119.00p 115.00p 117.50p 18374
26/05/2023 119.50p 120.70p 117.50p 118.50p 75745
25/05/2023 121.00p 121.50p 120.00p 121.00p 129439
24/05/2023 121.00p 122.00p 120.00p 121.00p 37837
23/05/2023 117.50p 121.95p 117.50p 119.50p 16919
22/05/2023 120.00p 120.00p 117.00p 120.00p 92732
19/05/2023 122.50p 122.84p 121.26p 122.50p 6331
18/05/2023 122.50p 125.00p 121.38p 122.50p 10791

*Close Price adjusted for both dividends and splits