Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/10/2022 117.50p 124.90p 110.00p 117.50p 211486
13/10/2022 117.50p 119.00p 110.00p 117.50p 23826
12/10/2022 117.50p 119.00p 112.00p 117.50p 5841
11/10/2022 117.50p 125.00p 112.00p 117.50p 24103
10/10/2022 127.50p 134.00p 117.00p 120.50p 45443
07/10/2022 132.50p 133.75p 125.00p 130.00p 120311
06/10/2022 125.00p 134.85p 120.00p 132.50p 137667
05/10/2022 122.50p 128.45p 115.00p 125.00p 89819
04/10/2022 122.50p 130.00p 116.00p 122.50p 55574
03/10/2022 135.00p 140.00p 115.10p 122.50p 35899
30/09/2022 137.50p 137.50p 130.00p 135.00p 47147
29/09/2022 142.00p 142.00p 135.00p 137.50p 32122
28/09/2022 142.00p 142.00p 135.00p 142.00p 17728
27/09/2022 145.00p 145.00p 135.00p 142.00p 22743
26/09/2022 155.00p 155.00p 140.00p 145.00p 107482
23/09/2022 155.00p 155.80p 150.00p 155.00p 25523
22/09/2022 160.00p 160.00p 150.30p 155.00p 29763
21/09/2022 160.00p 161.50p 155.30p 160.00p 106743
20/09/2022 165.00p 166.25p 160.00p 160.00p 129920
19/09/2022 165.00p 170.00p 161.60p 165.00p 232850
16/09/2022 165.00p 170.00p 161.60p 165.00p 232850
15/09/2022 162.50p 170.00p 160.00p 164.00p 537843
14/09/2022 160.00p 165.00p 150.00p 157.50p 574576
13/09/2022 155.00p 161.50p 135.10p 160.00p 270314
12/09/2022 157.50p 162.00p 154.00p 157.00p 45925
09/09/2022 162.50p 165.00p 155.00p 157.50p 86524
08/09/2022 162.50p 165.00p 160.00p 162.50p 77192
07/09/2022 170.00p 170.00p 160.75p 162.50p 123444
06/09/2022 180.00p 180.30p 165.00p 170.00p 88708
05/09/2022 182.50p 182.50p 179.96p 182.00p 25462
02/09/2022 184.50p 185.00p 181.00p 181.00p 65581
01/09/2022 191.00p 193.00p 182.00p 185.50p 19273
31/08/2022 191.00p 195.00p 187.00p 191.00p 443600
30/08/2022 198.00p 199.50p 187.00p 191.00p 163529
29/08/2022 196.00p 200.00p 192.00p 198.00p 1184661
26/08/2022 196.00p 200.00p 192.00p 198.00p 666354
25/08/2022 197.00p 200.00p 192.00p 196.00p 98914
24/08/2022 203.00p 206.00p 194.25p 197.00p 233363
23/08/2022 211.00p 211.00p 200.00p 203.00p 70263
22/08/2022 214.00p 216.00p 210.00p 211.00p 95221
19/08/2022 218.00p 218.00p 212.35p 214.00p 156924
18/08/2022 241.00p 241.58p 216.00p 218.00p 441846
17/08/2022 237.00p 245.90p 235.50p 240.00p 117853
16/08/2022 218.00p 240.00p 216.75p 237.00p 420568
15/08/2022 220.00p 230.00p 212.00p 218.00p 489305
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

*Close Price adjusted for both dividends and splits