Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/02/2020 194.46p 194.46p 189.67p 194.46p 11382
12/02/2020 194.46p 195.66p 190.47p 194.46p 20025
11/02/2020 194.46p 195.66p 192.96p 194.46p 23994
10/02/2020 194.46p 199.25p 189.67p 194.46p 16781
07/02/2020 181.99p 196.45p 179.50p 194.46p 1412502
06/02/2020 181.99p 184.49p 179.75p 181.99p 33819
05/02/2020 184.49p 184.49p 179.50p 181.99p 14357
04/02/2020 191.97p 191.97p 179.50p 184.49p 11076
03/02/2020 194.46p 194.96p 189.47p 191.97p 18575
31/01/2020 196.45p 196.45p 189.47p 194.46p 12210
30/01/2020 211.41p 211.41p 189.61p 196.45p 49645
29/01/2020 204.43p 207.11p 200.64p 204.43p 11550
28/01/2020 204.43p 207.42p 200.48p 204.43p 18918
27/01/2020 204.43p 207.92p 199.44p 204.43p 2871
24/01/2020 204.43p 209.42p 201.44p 204.43p 22166
23/01/2020 196.95p 209.42p 192.46p 204.43p 53698
22/01/2020 198.95p 200.74p 194.55p 196.95p 11209
21/01/2020 198.95p 201.37p 194.71p 198.95p 22078
20/01/2020 198.95p 203.43p 197.57p 198.95p 7438
17/01/2020 198.95p 202.36p 197.57p 198.95p 8784
16/01/2020 198.95p 203.43p 196.43p 198.95p 18961
15/01/2020 198.95p 200.69p 198.95p 198.95p 6931
14/01/2020 198.95p 199.94p 197.15p 198.95p 3537
13/01/2020 201.44p 203.18p 196.70p 198.95p 16286
10/01/2020 193.96p 203.43p 193.96p 199.44p 36128
09/01/2020 191.97p 199.44p 187.78p 193.96p 381202
08/01/2020 191.97p 196.15p 185.98p 191.97p 18466
07/01/2020 191.97p 198.25p 188.85p 191.97p 36143
06/01/2020 184.49p 194.51p 184.49p 191.97p 40900
03/01/2020 186.98p 189.27p 184.49p 184.49p 8087
02/01/2020 181.99p 189.37p 181.99p 186.98p 45915
31/12/2019 181.99p 183.29p 180.05p 181.99p 1600
30/12/2019 181.99p 184.19p 179.50p 181.99p 38311
27/12/2019 181.99p 183.39p 179.50p 181.99p 18472
24/12/2019 184.49p 184.49p 179.50p 181.99p 24941
23/12/2019 184.49p 190.72p 182.09p 184.49p 13394
20/12/2019 184.49p 189.47p 182.09p 184.49p 28977
19/12/2019 184.49p 186.48p 179.50p 184.49p 3047
18/12/2019 186.98p 186.98p 179.50p 184.49p 5782
17/12/2019 189.47p 191.87p 184.49p 186.98p 48484
16/12/2019 172.02p 192.36p 172.02p 189.47p 71950
13/12/2019 172.02p 177.51p 169.53p 172.02p 63743
12/12/2019 169.53p 170.33p 162.55p 168.53p 14857
11/12/2019 169.53p 169.53p 164.54p 169.53p 482
10/12/2019 169.53p 173.52p 164.54p 169.53p 1073
09/12/2019 169.53p 169.53p 164.54p 169.53p 4777
06/12/2019 169.53p 169.83p 169.53p 169.53p 2378
05/12/2019 172.02p 172.02p 165.04p 169.53p 6815
04/12/2019 172.02p 172.17p 169.53p 172.02p 1365
03/12/2019 172.02p 174.51p 169.53p 172.02p 3854
02/12/2019 172.02p 174.51p 169.53p 172.02p 11546
29/11/2019 172.02p 174.51p 169.53p 172.02p 19702
28/11/2019 169.53p 174.51p 164.74p 172.02p 25814
27/11/2019 179.50p 179.50p 164.54p 169.53p 36539
26/11/2019 170.53p 189.08p 168.29p 179.50p 87107
25/11/2019 174.51p 177.51p 164.54p 170.53p 41915
22/11/2019 174.51p 177.80p 169.53p 174.51p 14198
21/11/2019 167.03p 179.50p 167.03p 174.51p 34486
20/11/2019 159.56p 167.23p 159.56p 167.03p 11168
19/11/2019 159.56p 161.95p 159.56p 159.56p 2971
18/11/2019 157.06p 161.95p 154.57p 159.56p 17603
15/11/2019 164.54p 165.44p 155.12p 157.06p 25061
14/11/2019 164.54p 166.93p 159.56p 164.54p 18342
13/11/2019 149.58p 168.43p 149.58p 164.54p 29121
12/11/2019 139.61p 154.57p 139.61p 149.58p 34452
11/11/2019 139.61p 142.60p 136.82p 139.61p 5066
08/11/2019 139.61p 143.60p 135.62p 139.61p 9527
07/11/2019 139.61p 142.10p 139.61p 139.61p 19906
06/11/2019 139.61p 140.71p 135.52p 139.61p 9273
05/11/2019 142.10p 142.10p 134.63p 142.10p 1821
04/11/2019 142.10p 142.10p 139.61p 142.10p 1999
01/11/2019 142.10p 143.20p 142.10p 142.10p 349
31/10/2019 142.10p 143.30p 142.10p 142.10p 846
30/10/2019 142.10p 144.60p 140.11p 142.10p 1980
29/10/2019 141.11p 142.78p 141.11p 142.10p 1160
28/10/2019 142.10p 142.10p 138.99p 141.11p 24531
25/10/2019 142.10p 142.50p 137.62p 142.10p 25723
24/10/2019 142.10p 142.25p 139.61p 142.10p 5185
23/10/2019 142.10p 143.50p 139.61p 142.10p 10035
22/10/2019 142.10p 143.50p 139.61p 142.10p 7445
21/10/2019 152.08p 152.08p 129.64p 142.10p 53189
18/10/2019 152.08p 152.82p 149.58p 152.08p 4013
17/10/2019 152.08p 152.92p 149.58p 152.08p 6683
16/10/2019 152.08p 154.57p 149.58p 152.08p 20179
15/10/2019 152.08p 154.07p 152.08p 152.08p 5513
14/10/2019 152.08p 154.07p 149.58p 152.08p 26982
11/10/2019 152.08p 152.08p 150.13p 152.08p 5783
10/10/2019 152.08p 154.57p 150.18p 154.57p 2019
09/10/2019 152.08p 152.08p 150.18p 152.08p 3791
08/10/2019 152.08p 152.08p 152.08p 152.08p 27075
07/10/2019 152.08p 152.08p 149.58p 152.08p 767
04/10/2019 152.08p 152.57p 149.58p 152.08p 47577
03/10/2019 152.08p 153.07p 149.63p 152.08p 5290
02/10/2019 155.07p 155.07p 149.58p 152.08p 2410
01/10/2019 155.07p 158.56p 151.08p 155.07p 1065
30/09/2019 152.57p 155.07p 152.08p 155.07p 16103
27/09/2019 149.58p 154.57p 149.58p 152.57p 8895
26/09/2019 144.60p 149.58p 143.40p 149.58p 16346
25/09/2019 144.10p 145.51p 142.10p 144.60p 21819
24/09/2019 145.59p 145.59p 144.10p 144.10p 5270
23/09/2019 145.59p 145.59p 144.60p 145.59p 5357
20/09/2019 145.59p 145.79p 144.60p 145.59p 1533
19/09/2019 145.59p 145.87p 144.60p 145.59p 1829
18/09/2019 145.59p 145.59p 144.82p 145.59p 9289
17/09/2019 145.59p 145.59p 144.60p 144.60p 6633
16/09/2019 152.08p 152.08p 144.60p 145.59p 31813
13/09/2019 152.08p 152.08p 152.08p 152.08p 329
12/09/2019 152.08p 152.77p 149.58p 152.08p 10733
11/09/2019 152.08p 153.57p 149.58p 152.08p 14828
10/09/2019 157.06p 157.06p 152.08p 152.08p 3510
09/09/2019 157.06p 157.56p 154.57p 157.06p 18158
06/09/2019 157.06p 159.56p 156.26p 157.06p 19412
05/09/2019 158.06p 158.06p 153.57p 157.06p 17141
04/09/2019 159.56p 166.24p 156.56p 158.06p 93844
03/09/2019 150.58p 151.58p 149.58p 150.58p 7784
02/09/2019 162.05p 164.04p 153.07p 153.07p 70771
30/08/2019 137.12p 164.54p 137.12p 161.55p 111088
29/08/2019 137.12p 137.12p 135.12p 137.12p 1594
28/08/2019 137.12p 138.31p 135.12p 137.12p 977
27/08/2019 137.12p 138.31p 136.62p 137.12p 4367
23/08/2019 137.12p 137.12p 136.02p 137.12p 47357
22/08/2019 137.12p 137.12p 134.63p 137.12p 6151
21/08/2019 137.12p 137.27p 134.63p 137.12p 13173
20/08/2019 137.12p 137.62p 135.12p 137.12p 8861
19/08/2019 137.12p 137.12p 137.12p 137.12p 0
16/08/2019 137.12p 137.12p 134.87p 137.12p 903
15/08/2019 137.12p 138.02p 134.72p 137.12p 5415
14/08/2019 137.12p 138.01p 135.13p 137.12p 10529
13/08/2019 139.61p 139.61p 134.63p 137.12p 20555
12/08/2019 139.61p 141.01p 134.90p 139.61p 5375
09/08/2019 139.61p 141.88p 139.61p 139.61p 70
08/08/2019 139.61p 142.60p 134.63p 139.61p 3178
07/08/2019 129.64p 144.10p 129.64p 139.61p 25108
06/08/2019 129.64p 132.13p 127.15p 129.64p 29510
05/08/2019 129.64p 129.64p 125.15p 129.64p 55
02/08/2019 127.15p 129.64p 127.15p 129.64p 23809
01/08/2019 127.15p 128.54p 127.15p 127.15p 4329
31/07/2019 127.15p 128.64p 127.15p 127.15p 40676
30/07/2019 127.15p 129.14p 127.15p 127.15p 1204
29/07/2019 127.15p 129.14p 127.15p 127.15p 11189
26/07/2019 129.64p 129.64p 124.65p 127.15p 10622
25/07/2019 132.13p 134.63p 129.64p 134.63p 17493
24/07/2019 132.13p 132.13p 129.64p 132.13p 5245
23/07/2019 132.13p 132.13p 132.13p 132.13p 0
22/07/2019 132.13p 132.13p 129.64p 132.13p 22754
19/07/2019 132.13p 132.13p 129.74p 132.13p 4095
18/07/2019 132.13p 132.38p 129.89p 132.13p 9677
17/07/2019 132.13p 132.63p 129.74p 132.13p 38097
16/07/2019 132.13p 132.13p 132.13p 132.13p 15042
15/07/2019 132.13p 134.13p 129.64p 132.13p 10694
12/07/2019 134.63p 134.63p 132.13p 132.13p 32641
11/07/2019 134.63p 136.52p 129.64p 134.63p 6949
10/07/2019 134.63p 136.62p 132.13p 134.63p 10209
09/07/2019 136.62p 136.62p 134.63p 135.62p 18909
08/07/2019 134.63p 141.06p 133.63p 136.62p 3822
05/07/2019 134.63p 139.61p 134.63p 134.63p 4589
04/07/2019 134.63p 136.02p 132.68p 134.63p 3412
03/07/2019 134.63p 139.41p 132.13p 134.63p 2527
02/07/2019 134.63p 137.12p 134.33p 134.63p 14265
01/07/2019 134.63p 134.63p 129.64p 134.63p 4497
28/06/2019 134.63p 135.66p 129.66p 134.63p 6493
27/06/2019 134.63p 136.02p 132.23p 134.63p 6747
26/06/2019 134.63p 136.62p 132.13p 134.63p 3627
25/06/2019 137.12p 137.62p 132.46p 134.63p 8451
24/06/2019 142.60p 142.60p 135.62p 137.12p 4532
21/06/2019 142.60p 144.10p 138.81p 142.60p 19459
20/06/2019 144.60p 144.60p 137.72p 142.60p 15007
19/06/2019 147.09p 149.58p 142.78p 144.60p 26785
18/06/2019 139.11p 148.34p 138.61p 145.10p 32296
17/06/2019 139.61p 141.41p 138.12p 139.11p 10042
14/06/2019 137.62p 142.38p 137.62p 139.61p 21613
13/06/2019 140.61p 140.61p 131.13p 137.62p 66725
12/06/2019 141.61p 144.50p 139.91p 142.60p 2742
11/06/2019 144.60p 147.44p 140.36p 144.60p 93408
10/06/2019 144.60p 149.58p 143.60p 144.60p 11290
07/06/2019 144.60p 149.58p 143.50p 144.60p 22400
06/06/2019 144.60p 145.59p 143.60p 144.60p 4979
05/06/2019 144.60p 144.60p 144.00p 144.60p 158
04/06/2019 144.60p 144.60p 144.10p 144.60p 715
03/06/2019 144.60p 146.49p 141.11p 144.60p 834
31/05/2019 147.09p 147.09p 140.86p 144.60p 11969
30/05/2019 149.08p 149.58p 144.60p 147.09p 134385
29/05/2019 149.58p 152.57p 144.60p 149.08p 5991
28/05/2019 149.58p 149.58p 144.60p 149.58p 1715
24/05/2019 149.58p 149.58p 145.10p 149.58p 5264
23/05/2019 149.58p 154.54p 145.10p 149.58p 1412
22/05/2019 149.58p 154.54p 145.84p 149.58p 3330
21/05/2019 149.58p 149.58p 149.08p 149.58p 7285
20/05/2019 142.10p 149.58p 142.10p 148.59p 26809
17/05/2019 147.09p 147.09p 137.12p 142.10p 63960
16/05/2019 152.08p 152.08p 141.61p 147.09p 19196
15/05/2019 154.57p 154.57p 149.58p 152.08p 30668
14/05/2019 154.57p 154.57p 150.58p 154.57p 24731
13/05/2019 154.57p 157.56p 154.57p 154.57p 2117
10/05/2019 154.57p 156.96p 149.58p 154.57p 22915
09/05/2019 157.06p 157.06p 154.57p 154.57p 10966
08/05/2019 162.05p 162.05p 154.57p 157.06p 30505
07/05/2019 162.05p 164.54p 161.95p 164.54p 868
03/05/2019 162.05p 162.05p 159.67p 162.05p 829
02/05/2019 162.05p 163.54p 159.67p 163.54p 20245

*Close Price adjusted for both dividends and splits