Inspects Group (SPEC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspects Group

Date Open High Low Close* Volume
26/09/2024 52.50p 52.50p 51.00p 52.00p 83455
25/09/2024 50.50p 52.90p 50.50p 52.50p 229259
24/09/2024 50.50p 52.00p 50.00p 50.50p 937760
23/09/2024 52.00p 52.00p 50.00p 50.50p 164819
20/09/2024 52.00p 53.00p 51.12p 52.00p 187943
19/09/2024 54.00p 54.50p 51.50p 53.00p 94077
18/09/2024 54.50p 54.50p 54.00p 54.50p 56995
17/09/2024 54.00p 55.00p 53.00p 54.50p 50664
16/09/2024 55.50p 58.20p 54.00p 58.20p 142277
13/09/2024 54.50p 55.80p 54.50p 55.50p 159904
12/09/2024 55.00p 55.00p 52.98p 54.50p 297299
11/09/2024 56.00p 56.35p 52.60p 54.00p 365766
10/09/2024 52.00p 57.80p 52.00p 56.00p 639924
09/09/2024 53.50p 55.00p 51.10p 52.00p 150669
06/09/2024 56.50p 58.40p 53.25p 58.40p 181801
05/09/2024 56.50p 58.00p 56.00p 57.00p 94607
04/09/2024 54.50p 59.00p 54.50p 57.00p 258740
03/09/2024 53.50p 56.00p 53.25p 54.50p 109694
02/09/2024 54.00p 54.70p 52.00p 54.00p 69229
30/08/2024 52.00p 54.80p 52.00p 54.00p 69334
29/08/2024 52.00p 52.75p 52.00p 52.50p 19724
28/08/2024 52.50p 52.75p 52.00p 52.50p 13410
27/08/2024 52.00p 53.00p 52.00p 52.50p 98720
23/08/2024 52.00p 52.68p 52.00p 52.50p 19562
22/08/2024 52.00p 53.00p 51.00p 52.50p 24687
21/08/2024 52.00p 53.00p 52.00p 52.50p 258399
20/08/2024 52.00p 52.60p 52.00p 52.50p 59000
19/08/2024 52.50p 52.68p 52.00p 52.50p 36889
16/08/2024 52.00p 52.40p 52.00p 52.40p 19689
15/08/2024 52.00p 52.50p 52.00p 52.50p 16935
14/08/2024 52.50p 54.00p 52.00p 52.50p 124918
13/08/2024 52.50p 53.00p 52.00p 52.50p 14784
12/08/2024 52.50p 52.50p 52.00p 52.50p 34105
09/08/2024 52.00p 52.75p 51.30p 52.50p 513709
08/08/2024 52.00p 52.00p 51.00p 52.00p 131871
07/08/2024 51.00p 52.00p 50.00p 52.00p 285193
06/08/2024 51.00p 51.00p 50.00p 50.50p 219206
05/08/2024 53.00p 53.00p 50.00p 51.00p 268753
02/08/2024 53.00p 53.00p 52.04p 53.00p 102819
01/08/2024 53.00p 54.00p 52.00p 53.00p 257191
31/07/2024 53.00p 54.00p 51.00p 53.00p 233851
30/07/2024 53.00p 54.00p 52.00p 53.00p 79866
29/07/2024 53.00p 55.00p 52.00p 53.00p 74076
26/07/2024 52.50p 54.00p 52.00p 53.00p 67840
25/07/2024 53.50p 54.00p 52.00p 52.50p 33917
24/07/2024 55.50p 56.00p 52.00p 53.50p 267912
23/07/2024 56.00p 57.00p 55.00p 55.50p 63605
22/07/2024 55.50p 56.00p 55.20p 55.50p 96156
19/07/2024 57.50p 58.00p 55.30p 55.50p 103604
18/07/2024 56.50p 58.00p 55.60p 57.00p 327483
17/07/2024 55.50p 58.00p 54.00p 56.50p 242226
16/07/2024 55.50p 56.00p 55.00p 55.00p 50965
15/07/2024 54.50p 56.00p 54.50p 55.00p 238059
12/07/2024 54.50p 55.00p 54.00p 54.50p 62624
11/07/2024 55.50p 55.50p 54.00p 54.50p 116161
10/07/2024 54.50p 55.00p 54.40p 54.50p 23600
09/07/2024 54.50p 56.20p 54.50p 54.50p 55174
08/07/2024 54.50p 55.00p 54.00p 54.50p 143833
05/07/2024 54.50p 55.00p 54.00p 54.50p 181752
04/07/2024 54.50p 55.00p 54.00p 54.50p 230277
03/07/2024 52.50p 55.00p 52.00p 54.50p 835019
02/07/2024 52.50p 53.00p 52.00p 52.50p 467170
01/07/2024 53.50p 54.00p 52.00p 52.50p 422357
28/06/2024 55.50p 55.50p 51.10p 52.50p 113602
27/06/2024 55.50p 55.50p 53.50p 55.50p 389785
26/06/2024 55.50p 56.00p 54.25p 55.50p 386987
25/06/2024 55.50p 56.40p 55.00p 56.00p 88078
24/06/2024 55.50p 57.00p 55.00p 56.00p 62748
21/06/2024 55.50p 56.50p 55.00p 56.00p 58725
20/06/2024 55.50p 57.00p 55.20p 56.00p 29942
19/06/2024 56.00p 57.00p 55.00p 56.00p 99846
18/06/2024 57.00p 57.00p 53.21p 56.00p 125703
17/06/2024 57.50p 57.50p 55.00p 56.00p 110815
14/06/2024 57.50p 59.00p 56.00p 57.50p 88501
13/06/2024 56.50p 57.50p 56.00p 57.50p 131755
12/06/2024 61.00p 63.00p 56.00p 57.00p 167066
11/06/2024 57.00p 63.00p 57.00p 61.00p 227244
10/06/2024 57.00p 58.00p 54.25p 56.50p 1181467
07/06/2024 59.00p 59.00p 54.00p 57.00p 429775
06/06/2024 68.50p 68.50p 56.00p 58.50p 1823263
05/06/2024 76.00p 77.00p 72.25p 73.00p 272149
04/06/2024 76.00p 77.00p 74.00p 76.00p 45302
03/06/2024 72.00p 77.12p 71.00p 76.00p 471105
31/05/2024 72.00p 74.00p 70.00p 70.50p 85356
30/05/2024 72.00p 73.37p 70.50p 72.00p 121655
29/05/2024 72.00p 73.50p 72.00p 73.00p 101766
28/05/2024 71.50p 74.00p 70.00p 73.00p 334577
24/05/2024 69.50p 72.00p 68.70p 71.00p 110183
23/05/2024 72.50p 72.50p 68.35p 68.50p 164920
22/05/2024 72.00p 72.25p 71.00p 71.50p 64368
21/05/2024 74.00p 75.00p 69.10p 72.50p 322204
20/05/2024 73.50p 75.00p 72.00p 74.00p 240563
17/05/2024 71.00p 74.25p 70.38p 73.50p 275625
16/05/2024 71.00p 71.89p 69.50p 71.00p 376639
15/05/2024 70.50p 71.00p 70.00p 71.00p 136147
14/05/2024 71.50p 71.75p 69.00p 71.00p 232885
13/05/2024 73.50p 74.58p 69.00p 71.50p 578918
10/05/2024 77.00p 77.80p 71.90p 74.00p 449011
09/05/2024 73.00p 78.00p 73.00p 77.00p 872677
08/05/2024 70.00p 76.00p 70.00p 73.00p 968693
07/05/2024 62.50p 72.90p 62.50p 70.00p 1951465
03/05/2024 58.00p 63.70p 57.00p 62.00p 1124164
02/05/2024 56.00p 59.00p 56.00p 58.00p 425313
01/05/2024 56.00p 58.20p 56.00p 56.00p 7113
30/04/2024 57.00p 58.00p 55.00p 56.00p 237447
29/04/2024 57.00p 57.80p 55.50p 56.00p 421438
26/04/2024 56.00p 58.13p 55.66p 57.00p 589851
25/04/2024 51.50p 56.50p 51.50p 55.50p 745215
24/04/2024 51.00p 52.00p 51.00p 51.00p 1458345
23/04/2024 53.00p 54.00p 50.00p 52.00p 490210
22/04/2024 52.50p 54.00p 51.88p 53.00p 125550
19/04/2024 53.00p 55.00p 51.00p 52.50p 221593
18/04/2024 50.50p 56.20p 50.20p 53.00p 749160
17/04/2024 48.00p 53.84p 48.00p 50.50p 6214502
16/04/2024 49.00p 49.00p 46.00p 47.00p 94768
15/04/2024 49.00p 49.00p 48.00p 49.00p 42877
12/04/2024 49.00p 49.00p 48.04p 49.00p 50651
11/04/2024 49.00p 50.00p 48.00p 49.00p 139481
10/04/2024 49.00p 50.00p 48.11p 49.00p 102343
09/04/2024 50.00p 50.00p 48.00p 49.00p 330932
08/04/2024 49.00p 50.56p 48.12p 49.00p 1417179
05/04/2024 50.50p 50.50p 48.04p 49.00p 582334
04/04/2024 49.00p 50.32p 48.74p 49.50p 804063
03/04/2024 49.50p 50.00p 48.00p 49.00p 439734
02/04/2024 48.00p 50.00p 47.00p 49.50p 615273
28/03/2024 47.50p 48.00p 47.00p 47.50p 302041
27/03/2024 49.00p 49.00p 46.18p 47.50p 472364
26/03/2024 49.50p 50.00p 48.00p 49.00p 175084
25/03/2024 53.50p 53.50p 49.00p 49.50p 199556
22/03/2024 53.00p 53.86p 52.00p 53.00p 106184
21/03/2024 54.50p 54.50p 52.00p 53.50p 126243
20/03/2024 54.50p 54.50p 54.00p 54.00p 272639
19/03/2024 54.50p 55.00p 53.00p 54.00p 104663
18/03/2024 54.50p 55.90p 54.00p 54.80p 28166
15/03/2024 55.00p 55.49p 54.00p 55.00p 480881
14/03/2024 55.00p 55.00p 54.36p 55.00p 26039
13/03/2024 54.50p 55.00p 54.25p 55.00p 98743
12/03/2024 55.50p 56.00p 52.50p 54.50p 199238
11/03/2024 55.50p 55.72p 55.00p 55.50p 24618
08/03/2024 55.50p 55.72p 55.36p 55.50p 43369
07/03/2024 57.50p 58.14p 55.50p 55.50p 481573
06/03/2024 58.50p 59.00p 56.98p 57.50p 202703
05/03/2024 58.50p 60.00p 58.30p 58.50p 87637
04/03/2024 58.00p 58.89p 56.80p 58.40p 146055
01/03/2024 58.50p 58.89p 56.80p 58.50p 78070
29/02/2024 59.50p 59.60p 57.20p 58.50p 140763
28/02/2024 61.00p 61.00p 59.00p 59.50p 155026
27/02/2024 61.00p 61.00p 59.00p 61.00p 107973
26/02/2024 60.50p 61.00p 60.00p 61.00p 83224
23/02/2024 60.50p 62.00p 60.00p 61.00p 71836
22/02/2024 60.50p 61.00p 58.80p 61.00p 74139
21/02/2024 60.50p 61.00p 60.00p 61.00p 41385
20/02/2024 62.00p 62.08p 60.00p 61.00p 316975
19/02/2024 62.00p 62.20p 61.00p 62.00p 88141
16/02/2024 61.50p 64.20p 60.40p 62.00p 129978
15/02/2024 62.00p 62.20p 60.35p 62.00p 148514
14/02/2024 64.00p 64.50p 61.60p 62.00p 97311
13/02/2024 63.50p 64.90p 63.00p 64.00p 550204
12/02/2024 59.50p 65.00p 59.00p 63.50p 785626
09/02/2024 59.00p 60.50p 57.95p 59.50p 258529
08/02/2024 58.50p 60.00p 58.00p 59.00p 93754
07/02/2024 57.50p 60.00p 57.50p 58.50p 210989
06/02/2024 60.00p 61.00p 57.50p 57.50p 265817
05/02/2024 55.00p 61.00p 55.00p 60.00p 2190844
02/02/2024 55.00p 56.00p 54.00p 55.00p 374827
01/02/2024 56.00p 57.20p 54.00p 55.00p 270545
31/01/2024 58.00p 58.00p 54.80p 54.80p 152980
30/01/2024 61.00p 62.20p 56.00p 58.00p 755089
29/01/2024 77.00p 77.00p 59.00p 61.50p 2674714
26/01/2024 87.50p 87.50p 85.00p 86.50p 34176
25/01/2024 87.00p 88.00p 86.00p 87.50p 63127
24/01/2024 89.50p 89.78p 86.74p 87.50p 112769
23/01/2024 89.50p 89.84p 89.02p 89.50p 29819
22/01/2024 92.50p 92.50p 89.00p 89.50p 660295
19/01/2024 92.00p 93.22p 91.00p 92.00p 176898
18/01/2024 92.50p 93.00p 91.96p 92.00p 671365
17/01/2024 91.50p 94.78p 91.00p 92.00p 57892
16/01/2024 92.00p 94.00p 90.00p 91.50p 211860
15/01/2024 88.00p 92.00p 87.51p 91.00p 356485
12/01/2024 86.00p 87.70p 85.30p 86.50p 4880
11/01/2024 82.00p 87.70p 82.00p 86.50p 177068
10/01/2024 77.50p 84.00p 77.50p 83.00p 878705
09/01/2024 79.00p 79.90p 76.00p 77.50p 134766
08/01/2024 81.00p 81.89p 76.00p 79.00p 136577
05/01/2024 83.50p 85.00p 80.10p 81.00p 346992
04/01/2024 84.00p 85.00p 83.00p 84.00p 79680
03/01/2024 83.50p 84.00p 82.25p 84.00p 64979
02/01/2024 84.00p 84.00p 83.00p 84.00p 84755
29/12/2023 83.50p 84.00p 83.00p 84.00p 13090
28/12/2023 83.50p 84.30p 83.00p 84.00p 16434
27/12/2023 83.50p 85.00p 83.00p 85.00p 44701
22/12/2023 84.00p 84.30p 83.00p 84.00p 106423
21/12/2023 83.50p 84.50p 83.13p 84.00p 15893
20/12/2023 84.00p 84.65p 83.00p 84.00p 197395
19/12/2023 83.50p 85.00p 83.00p 84.00p 63098
18/12/2023 84.00p 84.99p 83.00p 84.00p 34666
15/12/2023 83.50p 84.85p 83.00p 84.00p 431504
14/12/2023 83.50p 85.00p 83.00p 84.50p 69219
13/12/2023 83.50p 84.00p 83.00p 84.00p 6819
12/12/2023 82.00p 85.00p 82.00p 84.00p 49955

*Close Price adjusted for both dividends and splits