Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/05/2019 162.05p 164.54p 162.02p 162.05p 31344
30/04/2019 159.56p 162.35p 159.56p 162.05p 704
29/04/2019 162.05p 162.05p 159.66p 162.05p 25987
26/04/2019 162.05p 162.05p 160.65p 162.05p 8288
25/04/2019 162.05p 164.24p 160.55p 161.55p 29469
24/04/2019 161.55p 162.05p 159.56p 162.05p 33664
23/04/2019 161.55p 164.04p 157.81p 161.55p 28690
18/04/2019 159.56p 163.30p 155.12p 161.55p 18286
17/04/2019 158.06p 163.54p 154.57p 159.56p 13796
16/04/2019 158.06p 159.36p 154.57p 158.06p 30806
15/04/2019 163.05p 164.44p 155.07p 158.06p 65535
12/04/2019 163.05p 164.44p 163.05p 163.05p 4445
11/04/2019 164.54p 166.51p 159.56p 163.05p 43651
10/04/2019 164.54p 164.54p 159.56p 163.54p 9992
09/04/2019 169.53p 169.53p 160.55p 164.54p 12647
08/04/2019 169.53p 172.02p 169.53p 169.53p 4885
05/04/2019 169.53p 173.27p 166.14p 169.53p 33037
04/04/2019 169.53p 174.51p 164.54p 169.53p 20688
03/04/2019 171.02p 174.51p 164.64p 169.53p 11232
02/04/2019 174.51p 174.51p 169.53p 171.02p 2798
01/04/2019 175.51p 176.98p 169.53p 174.51p 6677
29/03/2019 181.49p 181.49p 174.31p 175.51p 8799
28/03/2019 181.99p 181.99p 179.50p 181.49p 20748
27/03/2019 183.24p 184.49p 180.50p 181.99p 26368
26/03/2019 173.27p 175.49p 169.63p 173.27p 13707
25/03/2019 173.27p 175.51p 173.27p 173.27p 30638
22/03/2019 173.27p 175.09p 173.27p 173.27p 164
21/03/2019 172.02p 175.51p 172.02p 173.27p 1960
20/03/2019 172.02p 173.89p 172.02p 172.02p 8391
19/03/2019 171.52p 174.29p 171.02p 172.02p 23627
18/03/2019 169.03p 171.60p 169.03p 170.53p 46201
15/03/2019 169.03p 171.32p 166.24p 169.03p 1373
14/03/2019 169.03p 171.32p 165.54p 169.03p 784
13/03/2019 169.03p 171.52p 169.03p 169.03p 7408
12/03/2019 169.03p 171.02p 165.54p 169.03p 1666
11/03/2019 169.03p 169.03p 169.03p 169.03p 3863
08/03/2019 169.03p 169.03p 164.99p 169.03p 145211
07/03/2019 169.03p 169.03p 167.03p 169.03p 28874
06/03/2019 169.53p 170.85p 164.54p 169.03p 7540
05/03/2019 180.00p 180.00p 167.53p 169.53p 17424
04/03/2019 180.00p 182.49p 177.51p 180.00p 55335
01/03/2019 180.00p 180.00p 180.00p 180.00p 549
28/02/2019 180.00p 180.30p 180.00p 180.00p 2798
27/02/2019 180.00p 180.30p 177.51p 180.00p 9110
26/02/2019 180.00p 180.30p 177.75p 180.00p 1804
25/02/2019 180.00p 181.00p 177.75p 180.00p 7294
22/02/2019 180.00p 181.24p 180.00p 180.00p 796
21/02/2019 180.00p 181.22p 180.00p 180.00p 890
20/02/2019 180.00p 181.24p 177.78p 180.00p 6565
19/02/2019 180.00p 181.24p 177.51p 180.00p 8086
18/02/2019 180.00p 181.00p 178.50p 180.00p 28152
15/02/2019 179.75p 182.99p 178.38p 182.99p 9242
14/02/2019 179.50p 181.59p 177.01p 179.75p 5046
13/02/2019 179.50p 181.87p 178.01p 179.50p 4134
12/02/2019 178.50p 180.98p 174.51p 179.50p 25895
11/02/2019 178.50p 178.50p 174.61p 178.50p 7479
08/02/2019 178.50p 180.00p 175.76p 178.50p 1056
07/02/2019 178.50p 180.50p 175.86p 178.50p 8002
06/02/2019 178.50p 180.50p 178.50p 178.50p 4562
05/02/2019 178.00p 181.00p 176.51p 178.50p 13808
04/02/2019 178.00p 180.75p 175.76p 178.00p 4644
01/02/2019 177.51p 180.00p 175.01p 178.00p 11433
31/01/2019 176.51p 179.45p 172.62p 177.51p 3450
30/01/2019 174.51p 181.10p 172.60p 174.51p 29738
29/01/2019 171.52p 172.87p 169.53p 171.52p 18807
28/01/2019 173.02p 173.24p 169.53p 171.52p 13136
25/01/2019 171.52p 173.24p 169.53p 171.52p 7928
24/01/2019 171.52p 173.92p 169.53p 171.52p 8347
23/01/2019 166.54p 174.02p 166.54p 171.52p 41858
22/01/2019 165.79p 167.53p 162.57p 166.54p 7652
21/01/2019 165.79p 167.88p 162.05p 165.79p 12091
18/01/2019 165.04p 168.40p 165.04p 165.79p 4202
17/01/2019 163.05p 165.04p 160.55p 165.04p 7825
16/01/2019 152.82p 164.99p 152.82p 163.05p 31120
15/01/2019 152.08p 153.87p 149.58p 152.82p 8608
14/01/2019 152.08p 152.08p 149.59p 152.08p 5326
11/01/2019 153.57p 153.57p 149.58p 152.08p 14632
10/01/2019 153.82p 153.82p 151.08p 153.57p 5886
09/01/2019 154.32p 154.57p 152.08p 153.82p 3499
08/01/2019 154.32p 154.57p 152.08p 154.32p 7579
07/01/2019 154.32p 155.32p 154.32p 154.32p 559
04/01/2019 156.56p 156.56p 152.10p 154.32p 1633
03/01/2019 156.56p 156.56p 153.57p 156.56p 3993
02/01/2019 156.56p 156.56p 153.57p 156.56p 482
31/12/2018 156.56p 156.56p 153.57p 156.56p 5356
28/12/2018 156.56p 156.56p 147.09p 156.56p 43482
27/12/2018 160.55p 160.55p 153.57p 156.56p 15609
24/12/2018 168.03p 168.03p 159.56p 160.55p 2024
21/12/2018 168.03p 168.03p 168.03p 168.03p 0
20/12/2018 168.03p 171.52p 164.54p 168.03p 20259
19/12/2018 168.03p 168.03p 164.54p 168.03p 12986
18/12/2018 168.03p 168.03p 164.54p 168.03p 2265
17/12/2018 168.03p 168.53p 164.54p 168.03p 4182
14/12/2018 168.03p 168.53p 164.54p 168.03p 5830
13/12/2018 168.03p 171.52p 164.54p 168.03p 7383
12/12/2018 168.03p 168.53p 164.64p 168.03p 4090
11/12/2018 168.03p 168.53p 164.54p 168.03p 171
10/12/2018 168.03p 169.43p 164.54p 164.54p 12992
07/12/2018 166.04p 170.43p 164.57p 168.03p 18225
06/12/2018 166.04p 166.19p 164.54p 166.04p 10796
05/12/2018 165.79p 166.04p 162.15p 166.04p 18190
04/12/2018 185.48p 185.48p 159.85p 165.79p 43686
03/12/2018 204.43p 204.43p 179.50p 185.48p 18449
30/11/2018 204.43p 204.43p 199.59p 204.43p 125
29/11/2018 204.43p 204.43p 200.44p 204.43p 5513
28/11/2018 204.43p 204.43p 200.44p 204.43p 2890
27/11/2018 204.43p 209.39p 201.94p 204.43p 65968
26/11/2018 204.43p 204.93p 204.43p 204.43p 805
23/11/2018 204.43p 208.17p 204.43p 204.43p 17192
22/11/2018 204.43p 207.42p 204.43p 204.43p 47
21/11/2018 204.43p 204.43p 199.44p 204.43p 4168
20/11/2018 204.43p 204.43p 201.95p 204.43p 12093
19/11/2018 204.43p 209.42p 201.96p 204.43p 24486
16/11/2018 204.43p 204.43p 201.95p 204.43p 1730
15/11/2018 204.43p 204.43p 201.95p 204.43p 15875
14/11/2018 204.43p 204.43p 201.94p 204.43p 2597
13/11/2018 204.43p 205.83p 201.64p 204.43p 20767
12/11/2018 204.43p 209.42p 201.24p 204.43p 16189
09/11/2018 204.43p 204.93p 201.14p 204.43p 5698
08/11/2018 204.43p 204.93p 204.43p 204.43p 3309
07/11/2018 204.43p 205.43p 204.43p 204.43p 20
06/11/2018 204.43p 209.42p 204.43p 204.43p 1152
05/11/2018 204.43p 205.40p 201.14p 204.43p 4692
02/11/2018 204.43p 204.43p 204.43p 204.43p 0
01/11/2018 204.43p 205.43p 204.43p 204.43p 68
31/10/2018 204.43p 209.39p 201.04p 204.43p 9081
30/10/2018 204.43p 204.43p 201.04p 204.43p 10529
29/10/2018 204.43p 205.68p 201.04p 204.43p 131776
26/10/2018 204.43p 205.68p 200.94p 204.43p 16789
25/10/2018 204.43p 204.43p 201.04p 204.43p 3008
24/10/2018 204.43p 206.92p 200.94p 204.43p 28202
23/10/2018 204.43p 209.42p 200.09p 204.43p 13050
22/10/2018 204.43p 204.43p 199.44p 204.43p 17968
19/10/2018 204.43p 208.92p 199.69p 204.43p 15979
18/10/2018 204.43p 204.43p 204.43p 204.43p 5752
17/10/2018 205.93p 208.92p 200.35p 205.93p 8542
16/10/2018 205.93p 208.92p 199.72p 205.93p 1680
15/10/2018 205.93p 210.54p 199.69p 205.93p 152535
12/10/2018 205.93p 206.92p 199.44p 205.93p 16108
11/10/2018 211.91p 211.91p 201.44p 207.92p 44469
10/10/2018 211.91p 214.40p 209.62p 211.91p 22325
09/10/2018 211.91p 212.41p 209.53p 211.91p 20874
08/10/2018 211.91p 211.91p 209.53p 211.91p 630960
05/10/2018 214.40p 214.40p 209.53p 211.91p 16169
04/10/2018 214.40p 214.40p 214.40p 214.40p 0
03/10/2018 214.40p 216.20p 209.53p 214.40p 13938
02/10/2018 214.40p 214.40p 209.42p 214.40p 5691
01/10/2018 214.40p 217.39p 211.92p 214.40p 13730
28/09/2018 214.40p 217.39p 211.91p 214.40p 28320
27/09/2018 214.40p 214.40p 211.91p 214.40p 7547
26/09/2018 214.40p 214.40p 211.91p 214.40p 154852
25/09/2018 214.40p 214.40p 210.51p 214.40p 26046
24/09/2018 214.40p 218.14p 210.41p 214.40p 7626
21/09/2018 214.40p 214.40p 212.71p 214.40p 7713
20/09/2018 214.40p 218.39p 214.40p 214.40p 3861
19/09/2018 214.40p 217.39p 212.49p 214.40p 5431
18/09/2018 214.40p 217.39p 209.42p 214.40p 102656
17/09/2018 214.40p 216.65p 210.41p 214.40p 15777
14/09/2018 214.40p 214.40p 209.42p 214.40p 20815
13/09/2018 215.90p 218.39p 210.41p 214.40p 7468
12/09/2018 215.90p 218.82p 209.44p 215.90p 11227
11/09/2018 215.90p 218.64p 209.44p 215.90p 56286
10/09/2018 214.40p 214.40p 209.42p 214.40p 20333
07/09/2018 217.89p 221.88p 209.42p 214.40p 29880
06/09/2018 210.91p 221.88p 209.54p 217.89p 114429
05/09/2018 210.41p 213.90p 209.54p 210.91p 12614
04/09/2018 211.91p 213.16p 205.43p 210.41p 98954
03/09/2018 210.91p 213.58p 209.42p 210.91p 5248
31/08/2018 210.91p 211.96p 207.42p 210.91p 11856
30/08/2018 210.91p 210.91p 209.42p 210.91p 0
29/08/2018 210.91p 210.91p 210.91p 210.91p 0
28/08/2018 210.91p 213.16p 209.42p 210.91p 4067
24/08/2018 210.91p 213.16p 209.42p 210.91p 428
23/08/2018 211.91p 213.16p 209.42p 210.91p 21597
22/08/2018 209.42p 214.37p 207.42p 211.91p 7354
21/08/2018 209.42p 211.91p 206.92p 209.42p 1454
20/08/2018 209.42p 209.42p 209.42p 209.42p 1504
17/08/2018 209.42p 214.37p 209.42p 209.42p 9166
16/08/2018 209.42p 213.16p 209.42p 209.42p 1753
15/08/2018 209.42p 209.42p 206.03p 209.42p 14160
14/08/2018 209.42p 209.92p 206.03p 209.42p 226
13/08/2018 209.42p 214.40p 209.42p 209.42p 5894
10/08/2018 206.92p 213.41p 206.92p 209.42p 4011
09/08/2018 206.92p 209.17p 206.92p 206.92p 2023
08/08/2018 206.92p 209.17p 206.53p 206.92p 566
07/08/2018 206.92p 209.17p 206.92p 206.92p 15703
06/08/2018 206.92p 209.39p 205.53p 206.92p 26441
03/08/2018 206.92p 206.92p 205.53p 206.92p 6217
02/08/2018 206.92p 206.92p 205.43p 206.92p 176
01/08/2018 206.92p 209.39p 205.43p 206.92p 506455
31/07/2018 206.92p 208.32p 205.43p 206.92p 1842
30/07/2018 206.92p 208.42p 206.92p 206.92p 235
27/07/2018 204.43p 206.92p 199.84p 206.92p 5327
26/07/2018 204.43p 204.43p 204.43p 204.43p 28521
25/07/2018 204.43p 208.42p 201.44p 204.43p 1170
24/07/2018 204.43p 204.43p 201.44p 204.43p 1450
23/07/2018 203.43p 209.39p 199.84p 204.43p 18980
20/07/2018 204.43p 204.43p 202.04p 203.43p 801849
19/07/2018 204.43p 209.42p 202.04p 204.43p 302426
18/07/2018 197.45p 206.92p 197.35p 204.43p 22472

*Close Price adjusted for both dividends and splits