Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2022 215.00p 216.00p 210.00p 213.00p 325675
11/08/2022 215.00p 218.00p 213.50p 215.00p 20854
10/08/2022 220.00p 230.00p 210.00p 215.00p 57929
09/08/2022 225.00p 230.00p 210.00p 220.00p 35290
08/08/2022 238.00p 238.00p 220.00p 225.00p 24683
05/08/2022 238.00p 238.00p 236.12p 238.00p 7288
04/08/2022 245.00p 245.00p 237.90p 238.00p 9468
03/08/2022 243.00p 243.00p 237.12p 238.00p 468163
02/08/2022 244.00p 244.00p 234.48p 243.00p 63180
01/08/2022 242.00p 242.80p 238.10p 242.00p 23319
29/07/2022 244.00p 244.80p 235.10p 242.00p 21588
28/07/2022 242.00p 250.00p 234.00p 242.00p 32795
27/07/2022 239.00p 248.40p 234.00p 242.00p 52828
26/07/2022 239.00p 242.24p 234.00p 239.00p 29704
25/07/2022 245.00p 256.00p 235.04p 239.00p 18911
22/07/2022 248.00p 250.00p 246.00p 248.00p 31680
21/07/2022 250.00p 251.00p 240.00p 248.00p 32442
20/07/2022 252.00p 260.00p 242.60p 249.00p 132448
19/07/2022 245.00p 256.00p 245.00p 250.00p 57625
18/07/2022 245.00p 250.00p 238.00p 245.00p 329042
15/07/2022 237.00p 240.00p 237.00p 239.00p 261497
14/07/2022 234.00p 240.00p 230.30p 234.00p 46301
13/07/2022 231.00p 244.10p 231.00p 234.00p 48374
12/07/2022 230.00p 234.00p 228.18p 231.00p 13161
11/07/2022 225.00p 230.00p 221.00p 230.00p 619477
08/07/2022 255.00p 255.00p 225.00p 225.00p 49384
07/07/2022 253.00p 253.00p 246.42p 253.00p 5842
06/07/2022 255.00p 260.00p 246.10p 253.00p 7696
05/07/2022 254.00p 254.00p 246.00p 253.00p 97478
04/07/2022 252.00p 260.00p 244.48p 252.00p 43929
01/07/2022 257.00p 264.00p 244.30p 248.00p 56820
30/06/2022 265.00p 269.90p 257.00p 257.00p 26967
29/06/2022 295.00p 295.00p 265.00p 275.00p 150328
28/06/2022 294.00p 294.00p 285.12p 287.00p 10892
27/06/2022 294.00p 295.00p 285.10p 292.00p 12644
24/06/2022 292.00p 300.00p 284.00p 292.00p 12402
23/06/2022 305.00p 305.00p 285.00p 292.00p 15808
22/06/2022 320.00p 320.00p 305.00p 305.00p 25827
21/06/2022 323.00p 329.80p 320.00p 320.00p 119377
20/06/2022 330.00p 335.00p 321.00p 328.00p 5313
17/06/2022 330.00p 339.90p 330.00p 335.00p 2759
16/06/2022 338.00p 340.22p 330.30p 335.00p 33683
15/06/2022 339.00p 340.00p 330.20p 339.00p 5391
14/06/2022 343.00p 343.00p 332.00p 340.00p 8075
13/06/2022 343.00p 344.00p 336.42p 343.00p 35467
10/06/2022 345.00p 350.00p 336.42p 343.00p 2854
09/06/2022 345.00p 345.00p 340.00p 345.00p 7838
08/06/2022 345.00p 347.00p 341.00p 345.00p 160903
07/06/2022 345.00p 347.40p 340.00p 345.00p 12320
06/06/2022 345.00p 345.00p 341.35p 345.00p 2185
03/06/2022 343.00p 349.00p 341.35p 345.00p 11802
02/06/2022 343.00p 349.00p 341.35p 345.00p 11802
01/06/2022 343.00p 349.00p 341.35p 345.00p 11802
31/05/2022 345.00p 350.00p 345.00p 345.00p 2266
30/05/2022 343.00p 347.00p 343.00p 345.00p 8986
27/05/2022 341.00p 350.00p 336.00p 343.00p 36291
26/05/2022 338.00p 344.00p 338.00p 341.00p 4488
25/05/2022 335.00p 350.00p 335.00p 338.00p 3021
24/05/2022 335.00p 340.00p 335.00p 335.00p 2309
23/05/2022 335.00p 340.00p 335.00p 335.00p 12623
20/05/2022 330.00p 340.00p 330.00p 335.00p 9311
19/05/2022 330.00p 340.00p 327.00p 335.00p 48391
18/05/2022 340.00p 340.00p 305.00p 320.00p 108080
17/05/2022 355.00p 355.00p 350.50p 355.00p 16598
16/05/2022 355.00p 355.00p 338.00p 338.00p 4183
13/05/2022 355.00p 355.00p 350.00p 355.00p 37879
12/05/2022 355.00p 355.00p 350.00p 355.00p 40227
11/05/2022 350.00p 360.00p 343.65p 355.00p 55352
10/05/2022 345.00p 350.00p 335.10p 350.00p 6986
09/05/2022 340.00p 350.00p 340.00p 340.00p 2629
06/05/2022 355.00p 357.90p 335.10p 340.00p 25453
05/05/2022 355.00p 360.00p 355.00p 355.00p 8691
04/05/2022 355.00p 359.56p 350.30p 355.00p 3157
03/05/2022 355.00p 360.00p 350.00p 355.00p 99689
02/05/2022 355.00p 359.00p 355.00p 355.00p 11853
29/04/2022 355.00p 359.00p 355.00p 355.00p 11853
28/04/2022 350.00p 360.00p 350.00p 355.00p 6939
27/04/2022 340.00p 360.00p 338.00p 350.00p 479514
26/04/2022 332.00p 335.00p 325.50p 327.00p 4979
25/04/2022 349.00p 350.00p 320.00p 332.00p 36200
22/04/2022 360.00p 362.90p 340.00p 349.00p 46095
21/04/2022 365.00p 370.00p 360.00p 360.00p 25975
20/04/2022 365.00p 365.00p 360.00p 365.00p 11336
19/04/2022 365.00p 365.00p 361.10p 365.00p 6479
18/04/2022 360.00p 365.00p 360.00p 365.00p 64126
15/04/2022 360.00p 365.00p 360.00p 365.00p 64126
14/04/2022 360.00p 365.00p 360.00p 365.00p 64126
13/04/2022 360.00p 366.50p 360.00p 365.00p 16130
12/04/2022 365.00p 366.70p 365.00p 365.00p 4206
11/04/2022 360.00p 368.00p 360.00p 365.00p 9470
08/04/2022 360.00p 367.40p 360.00p 365.00p 4969
07/04/2022 365.00p 367.80p 362.00p 365.00p 27986
06/04/2022 360.00p 368.20p 360.00p 365.00p 39226
05/04/2022 360.00p 368.50p 360.00p 365.00p 34672
04/04/2022 360.00p 370.00p 360.00p 365.00p 93416
01/04/2022 365.00p 368.90p 365.00p 365.00p 5888
31/03/2022 360.00p 369.99p 360.00p 365.00p 19687
30/03/2022 365.00p 370.00p 365.00p 365.00p 8073
29/03/2022 360.00p 370.00p 360.00p 365.00p 125910
28/03/2022 360.00p 370.00p 353.00p 360.00p 35250
25/03/2022 360.00p 364.90p 353.00p 360.00p 2918
24/03/2022 365.00p 370.00p 353.00p 360.00p 7377
23/03/2022 365.00p 370.00p 361.00p 370.00p 2605
22/03/2022 370.00p 370.00p 362.00p 370.00p 125582
21/03/2022 365.00p 370.00p 356.00p 370.00p 40057
18/03/2022 350.00p 368.40p 350.00p 360.00p 123349
17/03/2022 340.00p 357.80p 335.10p 350.00p 237621
16/03/2022 332.00p 350.00p 330.00p 340.00p 98314
15/03/2022 335.00p 340.00p 330.00p 332.00p 265393
14/03/2022 330.00p 350.00p 330.00p 335.00p 183769
11/03/2022 330.00p 330.00p 322.65p 330.00p 7182
10/03/2022 330.00p 340.00p 327.49p 330.00p 6100
09/03/2022 330.00p 338.50p 322.00p 330.00p 79135
08/03/2022 345.00p 360.00p 320.60p 330.00p 45467
07/03/2022 368.00p 368.00p 350.00p 350.00p 26236
04/03/2022 370.00p 375.00p 360.48p 368.00p 9393
03/03/2022 370.00p 380.00p 370.00p 370.00p 2861
02/03/2022 370.00p 376.00p 360.00p 368.00p 16231
01/03/2022 370.00p 377.00p 365.00p 370.00p 91133
28/02/2022 375.00p 379.00p 361.00p 370.00p 10382
25/02/2022 375.00p 379.00p 370.00p 375.00p 243519
24/02/2022 390.00p 390.00p 370.00p 375.00p 33634
23/02/2022 395.00p 400.00p 383.00p 390.00p 33697
22/02/2022 395.00p 400.00p 390.00p 390.00p 11363
21/02/2022 390.00p 400.00p 390.00p 390.00p 12177
18/02/2022 375.00p 400.00p 375.00p 390.00p 20844
17/02/2022 380.00p 380.00p 360.00p 375.00p 858704
16/02/2022 380.00p 380.00p 370.00p 375.00p 33916
15/02/2022 375.00p 380.00p 373.50p 375.00p 9777
14/02/2022 380.00p 380.00p 373.35p 375.00p 5445
11/02/2022 380.00p 380.00p 375.00p 375.00p 16265
10/02/2022 380.00p 380.00p 375.00p 375.00p 6197
09/02/2022 375.00p 380.00p 375.00p 375.00p 6181
08/02/2022 375.00p 380.00p 375.00p 375.00p 27246
07/02/2022 375.00p 380.00p 374.65p 375.00p 12159
04/02/2022 380.00p 380.00p 374.00p 375.00p 27901
03/02/2022 375.00p 380.00p 373.65p 375.00p 39425
02/02/2022 375.00p 379.40p 375.00p 375.00p 10176
01/02/2022 380.00p 380.00p 370.00p 375.00p 144039
31/01/2022 375.00p 380.00p 375.00p 380.00p 7394
28/01/2022 375.00p 384.00p 375.00p 380.00p 8345
27/01/2022 375.00p 390.00p 370.00p 380.00p 23257
26/01/2022 385.00p 385.22p 380.00p 385.00p 30646
25/01/2022 390.00p 390.00p 380.00p 385.00p 10332
24/01/2022 398.00p 400.00p 379.75p 390.00p 14823
21/01/2022 405.00p 406.00p 398.00p 398.00p 25510
20/01/2022 405.00p 405.00p 400.00p 405.00p 311147
19/01/2022 405.00p 406.50p 401.00p 405.00p 19962
18/01/2022 405.00p 407.00p 404.10p 405.00p 978
17/01/2022 405.00p 407.50p 403.70p 405.00p 13164
14/01/2022 405.00p 408.90p 400.00p 405.00p 124139
13/01/2022 400.00p 409.00p 400.00p 408.00p 94865
12/01/2022 395.00p 410.00p 390.00p 400.00p 45379
10/01/2022 405.00p 405.50p 404.50p 405.00p 17087
07/01/2022 405.00p 408.00p 405.00p 405.00p 7039
06/01/2022 400.00p 409.00p 397.00p 405.00p 24461
05/01/2022 370.00p 420.00p 366.50p 400.00p 50082
04/01/2022 370.00p 370.00p 360.00p 370.00p 12273
31/12/2021 370.00p 370.00p 364.00p 370.00p 862
30/12/2021 370.00p 370.00p 364.00p 370.00p 13554
29/12/2021 370.00p 370.00p 363.65p 370.00p 6453
24/12/2021 370.00p 380.00p 363.80p 370.00p 13376
23/12/2021 370.00p 371.00p 362.44p 370.00p 13368
22/12/2021 365.00p 370.00p 365.00p 365.00p 8860
21/12/2021 365.00p 370.00p 365.00p 365.00p 7528
20/12/2021 365.00p 369.00p 360.50p 365.00p 96547
17/12/2021 360.00p 370.00p 360.00p 365.00p 109532
16/12/2021 370.00p 370.00p 340.00p 365.00p 41698
15/12/2021 375.00p 379.80p 370.00p 370.00p 584905
14/12/2021 375.00p 375.00p 370.00p 375.00p 8402
13/12/2021 380.00p 381.50p 370.00p 375.00p 11817
10/12/2021 380.00p 381.90p 371.20p 380.00p 15765
09/12/2021 380.00p 382.00p 372.13p 380.00p 13990
08/12/2021 380.00p 383.00p 371.65p 380.00p 250880
07/12/2021 380.00p 383.00p 370.60p 380.00p 9219
06/12/2021 380.00p 384.00p 370.60p 380.00p 2156
03/12/2021 380.00p 385.80p 360.00p 380.00p 27623
02/12/2021 380.00p 389.00p 370.60p 380.00p 15436
01/12/2021 380.00p 385.80p 371.00p 380.00p 4830
30/11/2021 380.00p 388.79p 380.00p 380.00p 4316
29/11/2021 380.00p 389.00p 380.00p 380.00p 13091
26/11/2021 380.00p 389.15p 380.00p 385.00p 10664
25/11/2021 385.00p 390.00p 381.25p 385.00p 20856
24/11/2021 390.00p 390.00p 380.00p 385.00p 5493
23/11/2021 395.00p 395.00p 380.00p 390.00p 8384
22/11/2021 395.00p 395.00p 390.30p 395.00p 18041
19/11/2021 395.00p 395.00p 390.30p 395.00p 9077
18/11/2021 395.00p 399.00p 390.30p 395.00p 10477
17/11/2021 395.00p 395.00p 394.30p 395.00p 1900
16/11/2021 395.00p 395.00p 390.00p 395.00p 15654
15/11/2021 395.00p 395.00p 390.00p 395.00p 1069
12/11/2021 395.00p 395.00p 394.30p 395.00p 17040
11/11/2021 395.00p 395.00p 390.00p 395.00p 10303
10/11/2021 400.00p 400.00p 390.00p 395.00p 12097
09/11/2021 395.00p 400.00p 390.00p 400.00p 5344
08/11/2021 395.00p 400.00p 390.00p 395.00p 18408
05/11/2021 405.00p 405.50p 391.00p 400.00p 32376
04/11/2021 400.00p 410.00p 395.20p 405.00p 13882
03/11/2021 400.00p 405.00p 393.00p 400.00p 8714
02/11/2021 400.00p 405.50p 390.20p 400.00p 5018

*Close Price adjusted for both dividends and splits