Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/11/2020 145.00p 145.00p 141.60p 142.50p 28750
25/11/2020 145.00p 145.00p 141.60p 142.50p 10239
24/11/2020 143.50p 145.00p 137.96p 142.50p 28890
23/11/2020 142.50p 142.50p 135.28p 138.50p 28062
20/11/2020 136.00p 139.84p 135.28p 137.50p 5266
19/11/2020 135.00p 139.80p 134.20p 135.00p 8733
18/11/2020 135.00p 140.00p 134.20p 135.00p 8142
17/11/2020 132.50p 139.00p 130.00p 135.00p 2478
16/11/2020 130.00p 132.98p 129.55p 131.50p 5529
13/11/2020 130.00p 133.00p 125.00p 130.00p 18067
12/11/2020 125.00p 132.40p 125.00p 130.00p 15044
11/11/2020 122.50p 130.00p 121.50p 125.00p 29838
10/11/2020 117.50p 125.38p 113.00p 122.50p 20679
09/11/2020 111.50p 117.30p 108.63p 116.50p 39959
06/11/2020 110.00p 112.90p 108.10p 111.50p 327480
05/11/2020 110.00p 110.00p 107.00p 110.00p 46834
04/11/2020 110.00p 111.40p 105.20p 110.00p 19460
03/11/2020 112.50p 115.00p 106.60p 110.00p 60655
02/11/2020 127.50p 127.50p 110.00p 120.00p 10444
30/10/2020 132.50p 132.50p 125.00p 127.50p 5658
29/10/2020 137.50p 137.50p 130.00p 132.50p 3749
28/10/2020 142.50p 142.50p 125.00p 137.50p 4203980
27/10/2020 137.50p 137.50p 135.00p 137.50p 6431
26/10/2020 142.50p 142.50p 135.00p 137.50p 10670
23/10/2020 137.50p 137.50p 135.82p 137.50p 5000
22/10/2020 137.50p 137.70p 137.50p 137.50p 1400
21/10/2020 142.50p 142.50p 136.50p 137.50p 1443
20/10/2020 142.50p 142.50p 136.90p 137.50p 361302
19/10/2020 142.50p 142.50p 136.75p 137.50p 3459
16/10/2020 142.50p 142.50p 136.20p 137.50p 6198
15/10/2020 135.50p 140.00p 134.75p 137.50p 29280
14/10/2020 135.50p 137.44p 134.25p 135.50p 11014
13/10/2020 136.50p 136.50p 134.27p 135.50p 742
12/10/2020 136.50p 136.50p 134.25p 135.50p 23010
09/10/2020 136.50p 136.50p 133.10p 135.50p 212321
08/10/2020 135.50p 135.87p 128.75p 135.50p 40056
07/10/2020 135.50p 135.50p 133.00p 135.50p 113250
06/10/2020 135.50p 135.50p 133.38p 135.50p 14483
05/10/2020 143.50p 143.50p 130.00p 135.50p 54627
02/10/2020 145.00p 145.00p 135.00p 143.50p 11326
01/10/2020 145.00p 145.00p 140.00p 145.00p 6129
30/09/2020 145.00p 145.00p 140.00p 145.00p 4819
29/09/2020 145.00p 145.00p 140.20p 145.00p 3073
28/09/2020 145.00p 146.00p 140.20p 145.00p 12642
25/09/2020 150.00p 150.00p 141.00p 145.00p 32860
24/09/2020 150.00p 150.40p 145.00p 150.00p 6048
23/09/2020 150.00p 150.44p 145.25p 150.00p 1532
22/09/2020 150.00p 150.94p 145.25p 150.00p 5985
21/09/2020 150.00p 151.40p 145.03p 150.00p 7079
18/09/2020 147.50p 150.00p 145.62p 150.00p 2173
17/09/2020 150.00p 150.00p 145.20p 147.50p 3090
16/09/2020 150.00p 150.00p 145.20p 150.00p 724
15/09/2020 150.00p 151.40p 148.50p 150.00p 183638
14/09/2020 150.00p 154.80p 148.15p 150.00p 11791
11/09/2020 149.00p 150.20p 148.00p 150.00p 2381
10/09/2020 147.50p 149.24p 140.00p 149.00p 108581
09/09/2020 165.00p 165.00p 140.00p 147.50p 107744
08/09/2020 165.00p 166.46p 160.27p 165.00p 5050
07/09/2020 165.00p 167.44p 160.20p 165.00p 22128
04/09/2020 165.00p 168.00p 160.00p 165.00p 21228
03/09/2020 166.00p 166.00p 160.15p 165.00p 12158
02/09/2020 166.00p 169.00p 162.00p 166.00p 4868
01/09/2020 166.00p 166.13p 162.00p 166.00p 6196
28/08/2020 166.00p 169.90p 163.00p 166.00p 8988
27/08/2020 167.50p 167.50p 162.25p 166.00p 20025
26/08/2020 172.50p 172.50p 166.13p 168.00p 36732
25/08/2020 155.00p 170.00p 155.00p 167.50p 29237
24/08/2020 152.00p 160.00p 150.80p 155.00p 35844
21/08/2020 151.50p 152.00p 149.12p 152.00p 39669
20/08/2020 148.00p 151.94p 148.00p 151.50p 30092
19/08/2020 148.00p 149.40p 146.25p 148.00p 4740
18/08/2020 148.00p 149.77p 146.20p 148.00p 40827
17/08/2020 148.00p 148.95p 146.80p 148.00p 7666
14/08/2020 147.50p 149.00p 146.00p 148.00p 10380
13/08/2020 147.50p 147.50p 147.48p 147.50p 9000
12/08/2020 147.50p 149.50p 145.00p 147.50p 16684
11/08/2020 149.00p 149.20p 147.50p 147.50p 3622
10/08/2020 151.50p 151.50p 148.00p 151.50p 13022
07/08/2020 151.50p 151.50p 149.34p 151.50p 1875
06/08/2020 151.50p 151.50p 148.00p 151.50p 6175
05/08/2020 151.50p 151.50p 148.00p 151.50p 2418
04/08/2020 151.50p 151.50p 148.00p 151.50p 2682
03/08/2020 151.50p 151.50p 148.00p 151.50p 1209
31/07/2020 151.50p 151.50p 150.00p 151.50p 5709
30/07/2020 151.00p 153.00p 147.03p 151.50p 2041
29/07/2020 151.00p 151.00p 147.03p 151.00p 971
28/07/2020 151.00p 151.23p 147.00p 151.00p 3193
27/07/2020 152.50p 152.50p 150.05p 151.00p 128
24/07/2020 152.50p 152.50p 150.00p 152.50p 6456
23/07/2020 152.50p 152.50p 147.50p 152.50p 9602
22/07/2020 160.00p 160.00p 150.00p 152.50p 40999
21/07/2020 160.00p 160.00p 150.00p 160.00p 2508
20/07/2020 160.00p 160.00p 150.00p 160.00p 3910
17/07/2020 160.00p 160.00p 150.00p 160.00p 8800
16/07/2020 160.00p 160.00p 150.00p 160.00p 2800
15/07/2020 160.00p 160.00p 157.45p 160.00p 11975
14/07/2020 160.00p 160.00p 150.00p 160.00p 12622
13/07/2020 160.00p 160.00p 150.01p 160.00p 6608
10/07/2020 159.56p 169.53p 149.58p 159.56p 12706
09/07/2020 171.02p 171.20p 162.70p 171.02p 5270
08/07/2020 169.53p 171.52p 161.95p 171.02p 3761
07/07/2020 173.52p 173.52p 160.30p 169.53p 3692
06/07/2020 174.51p 174.51p 164.54p 172.02p 10121
03/07/2020 174.51p 176.35p 165.79p 172.02p 12820
02/07/2020 174.51p 178.50p 169.53p 174.51p 6548
01/07/2020 174.51p 177.94p 170.77p 174.51p 4156
30/06/2020 179.50p 179.50p 169.53p 174.51p 13172
29/06/2020 172.02p 179.50p 172.02p 172.52p 7147
26/06/2020 172.02p 176.36p 172.02p 172.02p 7008
25/06/2020 172.02p 177.01p 172.02p 172.02p 7948
24/06/2020 172.02p 178.40p 171.74p 172.02p 1745
23/06/2020 172.02p 179.50p 170.43p 172.02p 6152
22/06/2020 169.53p 179.50p 167.53p 172.02p 8522
19/06/2020 169.53p 179.00p 164.04p 169.53p 11181
18/06/2020 169.53p 174.29p 159.95p 169.53p 806
17/06/2020 174.51p 178.40p 169.53p 169.53p 15526
16/06/2020 174.51p 179.00p 173.27p 174.51p 18625
15/06/2020 176.01p 176.01p 172.02p 174.51p 3491
12/06/2020 176.01p 178.30p 173.02p 176.01p 13914
11/06/2020 176.01p 179.34p 175.71p 177.01p 36678
10/06/2020 176.01p 178.40p 175.71p 176.01p 1402
09/06/2020 176.01p 179.50p 172.52p 176.01p 6131
08/06/2020 174.51p 179.50p 172.62p 176.01p 62900
05/06/2020 174.51p 179.50p 172.02p 174.51p 30028
04/06/2020 168.53p 178.50p 164.64p 174.51p 44718
03/06/2020 165.54p 174.51p 163.32p 168.53p 862356
02/06/2020 177.01p 177.01p 160.55p 165.54p 270690
01/06/2020 172.02p 173.52p 166.54p 172.02p 10076
29/05/2020 159.56p 174.51p 159.56p 172.02p 12752
28/05/2020 154.57p 159.56p 149.58p 154.57p 212149
27/05/2020 148.09p 159.56p 146.59p 154.57p 32661
26/05/2020 147.09p 149.58p 143.10p 145.59p 2559
22/05/2020 143.10p 149.58p 139.11p 144.60p 9526
21/05/2020 143.10p 149.56p 143.10p 143.10p 753
20/05/2020 143.10p 148.03p 139.61p 143.10p 39562
19/05/2020 137.12p 148.03p 137.12p 143.10p 5840
18/05/2020 137.12p 137.12p 135.12p 137.12p 4761
15/05/2020 137.12p 137.12p 134.72p 137.12p 17502
14/05/2020 137.12p 137.56p 134.63p 137.12p 25020
13/05/2020 137.12p 138.02p 134.63p 137.12p 20748
12/05/2020 145.10p 149.58p 134.63p 137.12p 74092
11/05/2020 145.10p 145.10p 138.12p 142.60p 11012
07/05/2020 145.10p 145.10p 142.60p 142.60p 4874
06/05/2020 145.10p 145.10p 135.62p 142.60p 51180
05/05/2020 145.10p 145.10p 138.37p 142.60p 5280
04/05/2020 145.10p 145.10p 138.12p 142.60p 7458
01/05/2020 144.60p 144.60p 137.39p 142.60p 11884
30/04/2020 145.59p 145.59p 137.37p 143.10p 24885
29/04/2020 143.60p 144.60p 136.88p 143.10p 18961
28/04/2020 135.62p 144.60p 133.38p 142.10p 20932
27/04/2020 144.60p 144.60p 131.63p 135.62p 17102
24/04/2020 145.59p 145.59p 134.63p 144.60p 2667
23/04/2020 145.59p 145.59p 136.62p 145.59p 1003
22/04/2020 147.09p 147.09p 137.12p 145.59p 9360
21/04/2020 147.09p 147.09p 147.09p 147.09p 0
20/04/2020 147.09p 147.09p 139.61p 147.09p 5810
17/04/2020 147.09p 148.39p 139.91p 147.09p 5520
16/04/2020 148.59p 152.08p 142.60p 147.09p 13827
15/04/2020 148.59p 149.58p 142.60p 148.59p 17772
14/04/2020 148.09p 154.57p 141.61p 148.59p 13851
09/04/2020 147.59p 148.09p 141.61p 148.09p 38668
08/04/2020 147.59p 147.59p 141.61p 147.59p 8046
07/04/2020 147.09p 152.08p 141.43p 147.59p 17267
06/04/2020 134.63p 148.59p 134.63p 144.60p 22919
03/04/2020 133.13p 139.41p 133.13p 134.63p 5518
02/04/2020 133.13p 137.97p 128.21p 133.13p 341
01/04/2020 132.13p 138.12p 124.75p 133.13p 8887
31/03/2020 127.15p 139.61p 127.15p 134.63p 26364
30/03/2020 127.15p 134.63p 127.15p 127.15p 12093
27/03/2020 125.65p 127.15p 121.69p 127.15p 19087
26/03/2020 124.65p 127.15p 115.18p 125.65p 27968
25/03/2020 109.69p 128.64p 109.69p 124.65p 43958
24/03/2020 104.71p 109.69p 99.95p 109.69p 8425
23/03/2020 109.69p 109.69p 99.72p 105.71p 42548
20/03/2020 90.25p 114.68p 90.25p 110.19p 111187
19/03/2020 104.71p 104.71p 85.59p 90.25p 48807
18/03/2020 124.65p 128.14p 104.71p 104.71p 78671
17/03/2020 134.63p 134.63p 119.67p 124.65p 12973
16/03/2020 169.53p 176.51p 114.68p 134.63p 130260
13/03/2020 169.53p 176.46p 159.80p 169.53p 4836
12/03/2020 169.53p 179.50p 159.56p 169.53p 12743
11/03/2020 164.54p 184.49p 160.00p 171.02p 68850
10/03/2020 172.02p 179.50p 166.09p 167.53p 45838
09/03/2020 172.02p 174.51p 169.63p 172.02p 6284
06/03/2020 179.00p 179.00p 169.53p 174.51p 33940
05/03/2020 180.00p 180.18p 175.85p 180.00p 22488
04/03/2020 182.49p 182.95p 175.51p 180.00p 13372
03/03/2020 179.00p 184.87p 177.01p 182.49p 16341
02/03/2020 180.00p 189.21p 175.55p 179.00p 28865
28/02/2020 193.46p 193.46p 174.51p 180.00p 17776
27/02/2020 194.46p 194.46p 189.47p 194.46p 46574
26/02/2020 197.45p 197.45p 189.47p 194.46p 35269
25/02/2020 199.94p 199.94p 191.72p 197.45p 37208
24/02/2020 203.43p 203.93p 195.73p 199.94p 85581
21/02/2020 204.43p 205.43p 198.15p 203.43p 12005
20/02/2020 204.43p 208.17p 199.64p 204.43p 32157
19/02/2020 202.44p 206.92p 197.25p 204.43p 16493
18/02/2020 194.46p 209.42p 191.67p 202.44p 12375
17/02/2020 194.46p 196.95p 189.47p 194.46p 7663
14/02/2020 194.46p 194.46p 189.47p 194.46p 14706

*Close Price adjusted for both dividends and splits