Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/08/2023 123.00p 124.89p 116.00p 121.00p 138613
01/08/2023 123.00p 125.40p 122.60p 124.00p 17881
31/07/2023 124.00p 129.25p 120.50p 124.00p 143036
28/07/2023 117.50p 126.95p 111.50p 124.00p 337440
27/07/2023 116.00p 118.45p 115.11p 117.50p 56726
26/07/2023 116.00p 118.00p 115.00p 117.00p 96635
25/07/2023 114.00p 118.00p 113.66p 117.50p 148816
24/07/2023 113.00p 114.00p 113.00p 114.00p 57220
21/07/2023 113.00p 114.75p 113.00p 114.00p 14484
20/07/2023 117.50p 117.90p 110.62p 114.00p 126762
19/07/2023 119.00p 119.50p 115.50p 116.50p 103469
18/07/2023 119.50p 120.25p 115.00p 119.00p 197215
17/07/2023 121.50p 122.10p 118.00p 120.00p 150598
14/07/2023 124.50p 125.00p 120.00p 121.50p 52165
13/07/2023 121.00p 127.00p 120.00p 124.50p 333650
12/07/2023 112.50p 121.80p 112.50p 120.50p 182914
11/07/2023 108.50p 114.90p 108.50p 114.00p 470498
10/07/2023 99.00p 109.75p 98.60p 108.50p 211582
07/07/2023 101.00p 101.00p 96.95p 98.50p 55999
06/07/2023 101.50p 101.50p 100.00p 101.00p 19292
05/07/2023 103.00p 103.00p 101.06p 101.50p 40121
04/07/2023 101.50p 105.00p 100.98p 102.50p 75631
03/07/2023 107.00p 107.00p 100.02p 100.50p 239873
30/06/2023 112.00p 112.56p 106.20p 107.00p 69477
29/06/2023 113.00p 113.00p 110.12p 112.00p 397684
28/06/2023 113.50p 114.55p 110.13p 113.00p 137836
27/06/2023 113.50p 113.50p 112.05p 113.00p 175554
26/06/2023 113.50p 113.50p 112.25p 113.00p 360908
23/06/2023 113.50p 113.50p 112.18p 113.00p 35937
22/06/2023 113.50p 113.50p 112.00p 113.00p 474512
21/06/2023 114.50p 114.50p 112.00p 113.00p 137507
20/06/2023 108.50p 115.89p 107.30p 113.00p 727000
19/06/2023 107.00p 108.89p 106.89p 107.50p 106074
16/06/2023 107.00p 107.19p 106.00p 107.00p 50788
15/06/2023 107.00p 107.48p 106.00p 107.00p 25849
14/06/2023 109.00p 109.00p 106.00p 106.00p 184993
13/06/2023 109.50p 110.00p 108.00p 109.00p 471856
12/06/2023 109.50p 109.54p 109.00p 109.50p 8289
09/06/2023 110.50p 112.00p 107.20p 110.00p 18318
08/06/2023 110.50p 110.50p 109.00p 110.50p 3675
07/06/2023 110.50p 110.50p 109.00p 110.50p 17859
06/06/2023 110.50p 110.90p 109.75p 110.50p 42613
05/06/2023 110.50p 110.50p 109.00p 110.50p 78730
02/06/2023 109.50p 110.50p 108.00p 110.00p 115223
01/06/2023 113.00p 113.00p 109.50p 109.50p 167235
31/05/2023 114.00p 114.85p 112.00p 113.00p 121244
30/05/2023 114.50p 115.40p 113.36p 114.00p 81004
26/05/2023 115.50p 116.09p 113.33p 114.50p 98952
25/05/2023 111.00p 117.00p 111.00p 115.50p 518216
24/05/2023 113.50p 113.50p 107.00p 111.00p 209887
23/05/2023 118.00p 118.00p 112.75p 113.50p 216484
22/05/2023 122.00p 122.00p 117.00p 118.00p 96746
19/05/2023 123.50p 123.50p 121.00p 122.00p 615537
18/05/2023 124.00p 124.00p 122.00p 123.50p 17722
17/05/2023 129.00p 129.00p 121.00p 123.50p 108505
16/05/2023 131.50p 132.00p 127.50p 128.00p 77836
15/05/2023 131.00p 133.07p 131.00p 131.50p 102081
12/05/2023 134.00p 136.00p 130.00p 130.50p 875674
11/05/2023 134.00p 137.50p 133.65p 134.00p 116103
10/05/2023 133.50p 134.96p 132.65p 134.00p 330683
09/05/2023 131.00p 139.94p 131.00p 133.50p 352747
05/05/2023 123.50p 132.00p 123.00p 131.00p 219598
04/05/2023 125.50p 126.00p 120.00p 124.00p 290940
03/05/2023 119.50p 126.70p 119.50p 125.50p 962158
02/05/2023 106.00p 123.00p 105.63p 119.00p 342520
28/04/2023 99.00p 109.00p 98.30p 106.50p 360702
27/04/2023 98.00p 102.00p 92.80p 99.00p 741905
26/04/2023 106.00p 106.28p 100.00p 102.00p 130496
25/04/2023 109.00p 110.00p 105.00p 106.00p 59159
24/04/2023 106.50p 110.00p 106.50p 109.00p 185664
21/04/2023 106.00p 108.43p 105.00p 106.50p 146057
20/04/2023 104.50p 108.00p 101.11p 106.50p 106600
19/04/2023 112.00p 114.00p 104.00p 106.00p 87695
18/04/2023 112.00p 114.00p 110.00p 112.00p 167718
17/04/2023 110.00p 114.00p 109.66p 112.00p 813227
14/04/2023 99.50p 112.00p 98.00p 110.00p 651624
13/04/2023 98.50p 102.00p 97.00p 100.00p 241191
12/04/2023 92.00p 100.00p 91.72p 98.50p 451327
11/04/2023 92.50p 94.00p 90.88p 93.00p 73586
06/04/2023 93.50p 94.00p 91.66p 92.50p 28884
05/04/2023 95.00p 96.00p 91.00p 93.50p 94027
04/04/2023 95.00p 95.33p 94.25p 95.00p 37539
03/04/2023 95.00p 96.00p 94.00p 95.00p 42859
31/03/2023 97.00p 97.12p 91.00p 95.00p 129860
30/03/2023 97.50p 98.00p 96.60p 97.00p 71169
29/03/2023 99.50p 99.50p 97.00p 97.50p 73472
28/03/2023 98.50p 100.00p 97.00p 98.00p 54996
27/03/2023 94.50p 101.00p 94.50p 98.50p 816463
24/03/2023 96.50p 98.00p 94.00p 94.00p 164564
23/03/2023 90.00p 98.00p 88.00p 96.50p 308702
22/03/2023 88.00p 91.00p 86.55p 90.00p 211422
21/03/2023 85.50p 87.22p 85.00p 86.50p 557931
20/03/2023 85.50p 85.50p 78.70p 85.50p 382558
17/03/2023 91.00p 91.00p 85.10p 86.00p 431532
16/03/2023 99.50p 99.50p 89.08p 91.00p 582892
15/03/2023 101.00p 102.50p 98.00p 98.50p 132517
14/03/2023 102.00p 103.30p 102.00p 102.50p 150829
13/03/2023 103.50p 103.65p 102.00p 103.50p 467845
10/03/2023 103.50p 103.74p 101.00p 103.50p 150385
09/03/2023 102.50p 104.00p 101.00p 103.50p 476997
08/03/2023 104.00p 104.02p 98.86p 102.00p 237782
07/03/2023 107.50p 107.50p 103.60p 104.50p 207751
06/03/2023 107.50p 108.00p 105.00p 106.50p 108942
03/03/2023 106.50p 107.00p 105.00p 106.00p 99231
02/03/2023 106.50p 106.96p 103.00p 103.00p 26579
01/03/2023 107.00p 110.00p 105.00p 105.00p 166642
28/02/2023 104.00p 109.22p 104.00p 107.00p 291283
27/02/2023 96.00p 105.00p 95.00p 104.00p 653891
24/02/2023 98.00p 98.18p 95.00p 95.50p 826744
23/02/2023 99.00p 100.00p 97.00p 98.50p 71369
22/02/2023 100.00p 101.00p 95.88p 99.00p 213691
21/02/2023 104.50p 104.50p 98.00p 100.00p 315959
20/02/2023 104.50p 107.00p 104.00p 105.50p 35761
17/02/2023 106.00p 106.66p 102.00p 105.50p 195208
16/02/2023 112.00p 112.00p 105.00p 106.50p 329415
15/02/2023 112.50p 115.00p 110.00p 112.00p 162505
14/02/2023 113.50p 115.00p 112.60p 113.50p 959828
13/02/2023 114.00p 115.00p 110.00p 114.00p 453948
10/02/2023 112.00p 118.00p 110.00p 115.50p 430792
09/02/2023 113.00p 113.00p 110.00p 112.00p 98718
08/02/2023 122.00p 122.00p 110.00p 112.50p 180257
07/02/2023 118.00p 123.00p 116.35p 120.00p 269296
06/02/2023 114.50p 120.07p 110.00p 118.00p 227244
03/02/2023 107.00p 114.90p 106.85p 114.00p 217157
02/02/2023 99.50p 109.70p 97.00p 107.00p 455088
01/02/2023 107.50p 110.00p 97.00p 100.00p 475443
31/01/2023 109.50p 121.00p 108.00p 108.50p 760517
30/01/2023 102.00p 112.00p 100.00p 109.50p 511806
27/01/2023 99.00p 115.00p 94.00p 102.00p 4110005
26/01/2023 59.00p 102.00p 58.12p 94.00p 6362990
25/01/2023 60.00p 63.00p 59.77p 62.50p 416223
24/01/2023 61.00p 61.15p 58.50p 60.00p 178135
23/01/2023 58.50p 62.00p 58.50p 61.00p 751933
20/01/2023 56.50p 59.70p 56.50p 58.50p 247549
19/01/2023 56.00p 57.00p 52.60p 56.50p 526435
18/01/2023 59.00p 60.00p 55.00p 56.50p 1667523
17/01/2023 56.00p 61.40p 56.00p 60.00p 1853119
16/01/2023 51.00p 59.00p 50.88p 56.00p 2527242
13/01/2023 51.00p 52.00p 49.70p 50.50p 165620
12/01/2023 52.00p 53.95p 50.00p 50.50p 596516
11/01/2023 47.50p 54.02p 46.00p 52.00p 1961020
10/01/2023 44.00p 49.00p 44.00p 47.50p 2000424
09/01/2023 42.00p 45.00p 41.70p 44.00p 1349172
06/01/2023 42.00p 43.00p 40.30p 42.00p 479174
05/01/2023 43.00p 43.00p 41.66p 42.00p 284107
04/01/2023 43.00p 43.65p 42.00p 42.50p 460571
03/01/2023 42.50p 44.00p 41.00p 43.00p 305229
30/12/2022 42.50p 43.00p 41.81p 43.00p 19108
29/12/2022 42.50p 43.00p 40.75p 43.00p 227282
28/12/2022 46.00p 47.00p 42.10p 43.00p 548064
23/12/2022 46.00p 46.29p 44.00p 44.50p 239605
22/12/2022 48.00p 49.00p 45.06p 46.00p 876634
21/12/2022 45.00p 50.00p 45.00p 48.00p 2226599
20/12/2022 44.50p 45.50p 42.20p 45.00p 633873
19/12/2022 39.00p 46.00p 38.00p 44.50p 7554103
16/12/2022 39.50p 40.00p 38.00p 38.50p 451276
15/12/2022 44.50p 44.50p 39.00p 39.50p 2335077
14/12/2022 44.00p 45.00p 44.00p 44.50p 449625
13/12/2022 46.50p 47.00p 44.00p 44.80p 509885
12/12/2022 49.00p 49.05p 46.00p 46.50p 522604
09/12/2022 48.50p 50.00p 47.58p 49.00p 2314388
08/12/2022 48.50p 48.50p 47.00p 48.00p 590209
07/12/2022 48.50p 48.50p 47.00p 48.00p 142930
06/12/2022 48.00p 48.90p 47.00p 48.50p 138195
05/12/2022 48.50p 48.91p 48.00p 48.20p 105712
02/12/2022 48.50p 50.00p 48.16p 48.50p 114869
01/12/2022 49.00p 50.00p 48.10p 49.00p 639345
30/11/2022 50.50p 50.80p 48.00p 49.00p 912011
29/11/2022 52.50p 52.50p 48.00p 51.00p 1176196
28/11/2022 55.25p 55.25p 53.00p 54.00p 180137
25/11/2022 61.50p 63.00p 54.63p 55.50p 1295576
24/11/2022 64.00p 64.00p 60.15p 63.00p 199813
23/11/2022 65.50p 65.50p 61.00p 63.00p 300433
22/11/2022 67.00p 68.00p 65.16p 65.50p 268024
21/11/2022 67.00p 68.00p 67.00p 67.50p 334443
18/11/2022 70.00p 70.00p 66.00p 67.50p 260222
17/11/2022 70.00p 70.16p 69.00p 69.50p 122286
16/11/2022 67.50p 72.50p 67.50p 69.50p 847391
15/11/2022 67.50p 68.00p 62.00p 67.50p 572066
14/11/2022 69.00p 72.24p 67.00p 67.50p 1305236
11/11/2022 58.50p 74.00p 58.50p 69.00p 2727326
10/11/2022 59.00p 60.00p 57.32p 59.00p 801603
09/11/2022 56.00p 64.00p 54.44p 58.50p 4687938
08/11/2022 48.00p 59.00p 48.00p 56.00p 6738378
07/11/2022 48.00p 49.00p 47.06p 48.00p 383212
04/11/2022 47.00p 50.00p 46.60p 48.00p 3868994
03/11/2022 47.50p 48.00p 46.00p 47.00p 243755
02/11/2022 47.00p 48.00p 46.00p 47.00p 358460
01/11/2022 47.50p 48.80p 44.42p 47.00p 653496
31/10/2022 50.50p 51.00p 47.63p 48.00p 571896
28/10/2022 48.50p 55.00p 48.00p 49.60p 5536850
27/10/2022 95.00p 95.00p 43.00p 50.00p 4940799
26/10/2022 115.00p 115.00p 111.75p 115.00p 4725
25/10/2022 115.00p 115.00p 114.75p 115.00p 25004
24/10/2022 115.00p 120.00p 110.50p 115.00p 19484
21/10/2022 115.00p 120.00p 110.30p 115.00p 27901
20/10/2022 115.00p 120.00p 113.50p 115.00p 17783
19/10/2022 117.50p 121.88p 110.00p 115.00p 1110133
18/10/2022 117.50p 118.70p 113.00p 117.50p 50172
17/10/2022 117.50p 118.85p 117.50p 117.50p 23208

*Close Price adjusted for both dividends and splits