Instem (INS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Instem

Date Open High Low Close* Volume
19/07/2021 740.00p 740.00p 720.00p 725.00p 11152
16/07/2021 752.50p 752.50p 730.00p 740.00p 8695
15/07/2021 762.50p 765.00p 750.00p 752.50p 91155
14/07/2021 765.00p 766.32p 762.50p 762.50p 1200
13/07/2021 765.00p 768.00p 760.00p 760.00p 84494
12/07/2021 765.00p 768.00p 763.00p 765.00p 1710
09/07/2021 765.00p 770.00p 760.00p 765.00p 145414
08/07/2021 762.50p 800.00p 757.50p 800.00p 30840
07/07/2021 755.00p 762.50p 755.00p 762.50p 1200
06/07/2021 745.00p 759.50p 730.00p 755.00p 12237
05/07/2021 745.00p 749.00p 745.00p 745.00p 1967
02/07/2021 745.00p 749.00p 742.50p 745.00p 1844
01/07/2021 745.00p 750.00p 745.00p 745.00p 327891
30/06/2021 740.00p 741.48p 738.52p 740.00p 233362
29/06/2021 740.00p 740.00p 730.00p 740.00p 48289
28/06/2021 740.00p 740.00p 730.00p 730.00p 27186
25/06/2021 740.00p 740.00p 730.00p 740.00p 5847
24/06/2021 740.00p 750.00p 740.00p 740.00p 1382
23/06/2021 740.00p 750.00p 735.00p 740.00p 12197
22/06/2021 745.00p 750.00p 735.00p 742.50p 15249
21/06/2021 735.00p 745.00p 730.00p 745.00p 82048
18/06/2021 735.00p 737.00p 735.00p 735.00p 7018
17/06/2021 730.00p 740.00p 730.00p 735.00p 12659
16/06/2021 730.00p 740.00p 730.00p 730.00p 1987
15/06/2021 727.50p 738.00p 720.21p 727.50p 835213
14/06/2021 730.00p 738.00p 715.00p 727.50p 19430
11/06/2021 715.00p 740.00p 690.00p 730.00p 40426
10/06/2021 715.00p 730.00p 715.00p 715.00p 5402
09/06/2021 690.00p 730.00p 690.00p 730.00p 615798
08/06/2021 690.00p 690.00p 687.00p 690.00p 736
07/06/2021 690.00p 695.00p 685.00p 690.00p 5006
04/06/2021 682.50p 695.01p 682.50p 690.00p 3751
03/06/2021 682.50p 689.89p 682.50p 682.50p 821
02/06/2021 682.50p 689.90p 682.00p 682.50p 1500
01/06/2021 682.50p 710.00p 682.50p 682.50p 27286
31/05/2021 682.50p 689.90p 680.25p 682.50p 3140
28/05/2021 682.50p 689.90p 680.25p 682.50p 3140
27/05/2021 682.50p 690.00p 682.50p 682.50p 4273
26/05/2021 680.00p 692.27p 680.00p 682.50p 2133
25/05/2021 675.00p 689.00p 674.00p 680.00p 83292
24/05/2021 675.00p 679.00p 673.33p 675.00p 1005
21/05/2021 675.00p 679.00p 675.00p 675.00p 300
20/05/2021 675.00p 678.00p 672.55p 675.00p 2540
19/05/2021 675.00p 677.50p 672.00p 675.00p 29102
18/05/2021 680.00p 683.28p 675.00p 675.00p 2288
17/05/2021 680.00p 684.00p 680.00p 680.00p 218
14/05/2021 680.00p 680.00p 672.00p 680.00p 7688
13/05/2021 680.00p 683.00p 677.50p 680.00p 4151
12/05/2021 705.00p 705.00p 685.00p 685.00p 7202
11/05/2021 705.00p 710.00p 704.00p 705.00p 3782
10/05/2021 700.00p 710.00p 700.00p 705.00p 14593
07/05/2021 695.00p 710.00p 695.00p 700.00p 7543
06/05/2021 685.00p 699.50p 685.00p 695.00p 2106
05/05/2021 685.00p 690.00p 680.00p 685.00p 519187
04/05/2021 685.00p 690.00p 681.50p 685.00p 145711
03/05/2021 685.00p 686.00p 681.00p 685.00p 21297
30/04/2021 685.00p 686.00p 681.00p 685.00p 21297
29/04/2021 685.00p 685.50p 682.50p 685.00p 23087
28/04/2021 685.00p 690.00p 680.00p 685.00p 14922
27/04/2021 685.00p 685.50p 685.00p 685.00p 1998
26/04/2021 680.00p 686.00p 680.00p 685.00p 43583
23/04/2021 665.00p 680.00p 665.00p 680.00p 3849
22/04/2021 665.00p 670.00p 665.00p 665.00p 2149
21/04/2021 660.00p 668.00p 660.00p 665.00p 374
20/04/2021 660.00p 668.00p 650.00p 660.00p 42487
19/04/2021 660.00p 660.00p 655.00p 660.00p 177096
16/04/2021 660.00p 670.00p 656.35p 660.00p 5159
15/04/2021 682.50p 684.00p 660.00p 662.50p 119086
14/04/2021 680.00p 687.00p 665.00p 682.50p 14148
13/04/2021 680.00p 690.00p 665.00p 680.00p 5488
12/04/2021 680.00p 690.00p 672.20p 680.00p 18146
09/04/2021 680.00p 680.00p 675.00p 680.00p 2970
08/04/2021 672.50p 690.00p 672.50p 680.00p 7741
07/04/2021 670.00p 690.00p 670.00p 672.50p 3481
06/04/2021 635.00p 680.00p 635.00p 670.00p 5714
05/04/2021 635.00p 640.00p 633.00p 635.00p 1017
02/04/2021 635.00p 640.00p 633.00p 635.00p 1017
01/04/2021 635.00p 640.00p 633.00p 635.00p 1017
31/03/2021 635.00p 637.00p 635.00p 635.00p 6119
30/03/2021 635.00p 639.00p 632.00p 635.00p 5351
29/03/2021 635.00p 635.00p 632.00p 635.00p 1162
26/03/2021 632.50p 640.00p 625.00p 635.00p 4656
25/03/2021 615.00p 630.00p 615.00p 620.00p 3062
24/03/2021 615.00p 625.00p 612.51p 615.00p 18636
23/03/2021 610.00p 628.00p 610.00p 615.00p 8290
22/03/2021 582.50p 617.00p 582.50p 610.00p 16657
19/03/2021 580.00p 580.00p 576.00p 577.50p 5369
18/03/2021 580.00p 585.00p 576.00p 585.00p 11959
17/03/2021 580.00p 580.00p 580.00p 580.00p 1285
16/03/2021 580.00p 580.00p 579.00p 580.00p 11
15/03/2021 582.50p 582.50p 575.00p 580.00p 1350
12/03/2021 582.50p 585.00p 578.00p 582.50p 5166
11/03/2021 575.00p 585.00p 575.00p 582.50p 13186
10/03/2021 575.00p 580.00p 573.00p 575.00p 3170
09/03/2021 575.00p 575.00p 573.00p 575.00p 365
08/03/2021 557.50p 580.00p 557.50p 575.00p 12703
05/03/2021 540.00p 562.00p 540.00p 550.00p 5540
04/03/2021 535.00p 548.00p 527.55p 540.00p 11294
03/03/2021 532.50p 535.00p 525.00p 535.00p 26869
02/03/2021 532.50p 546.50p 516.75p 532.50p 2037
01/03/2021 520.00p 536.00p 516.75p 532.50p 5778
26/02/2021 512.50p 512.50p 510.00p 512.50p 336226
25/02/2021 512.50p 512.50p 511.00p 512.50p 207
24/02/2021 512.50p 512.50p 512.50p 512.50p 0
23/02/2021 512.50p 522.50p 511.00p 512.50p 1100
22/02/2021 510.00p 525.00p 510.00p 512.50p 45633
19/02/2021 510.00p 520.00p 510.00p 510.00p 5503
18/02/2021 510.00p 520.00p 510.00p 520.00p 842
17/02/2021 510.00p 520.00p 510.00p 510.00p 41000
16/02/2021 510.00p 512.60p 510.00p 510.00p 170
15/02/2021 505.00p 510.00p 502.16p 510.00p 1280
12/02/2021 505.00p 505.00p 505.00p 505.00p 3500
11/02/2021 505.00p 505.00p 502.16p 505.00p 139728
10/02/2021 505.00p 513.00p 500.00p 505.00p 8545
09/02/2021 505.00p 509.00p 505.00p 505.00p 164
08/02/2021 505.00p 505.00p 496.00p 505.00p 11416
05/02/2021 505.00p 505.00p 493.00p 505.00p 5
04/02/2021 505.00p 505.00p 493.51p 505.00p 3590
03/02/2021 505.00p 510.00p 505.00p 505.00p 926
02/02/2021 505.00p 510.00p 505.00p 505.00p 1245
01/02/2021 505.00p 510.00p 491.00p 505.00p 1700
29/01/2021 505.00p 520.00p 491.00p 505.00p 2277
28/01/2021 505.00p 520.00p 491.00p 505.00p 3850
27/01/2021 505.00p 515.00p 505.00p 505.00p 1900
26/01/2021 500.00p 505.00p 491.50p 505.00p 1992
25/01/2021 500.00p 500.00p 500.00p 500.00p 0
22/01/2021 500.00p 500.00p 490.00p 500.00p 10870
21/01/2021 500.00p 500.00p 500.00p 500.00p 955
20/01/2021 500.00p 500.00p 491.00p 500.00p 9324
19/01/2021 505.00p 505.00p 490.00p 505.00p 2313
18/01/2021 505.00p 505.00p 490.00p 505.00p 5709
15/01/2021 505.00p 520.00p 502.00p 505.00p 2900
14/01/2021 512.50p 519.00p 490.00p 505.00p 76062
13/01/2021 490.00p 512.50p 482.55p 510.00p 9065
12/01/2021 490.00p 499.00p 490.00p 490.00p 453037
11/01/2021 497.50p 497.50p 479.43p 490.00p 7715
08/01/2021 497.50p 497.50p 481.75p 497.50p 950
07/01/2021 497.50p 511.00p 482.55p 497.50p 823
06/01/2021 497.50p 511.00p 497.50p 497.50p 1500
05/01/2021 507.50p 513.25p 485.25p 497.50p 5676
04/01/2021 490.00p 513.50p 490.00p 507.50p 96900
01/01/2021 490.00p 490.00p 480.00p 490.00p 5529
31/12/2020 490.00p 490.00p 480.00p 490.00p 5529
30/12/2020 490.00p 494.00p 481.35p 490.00p 2849
29/12/2020 490.00p 494.00p 480.00p 490.00p 4958
28/12/2020 490.00p 490.00p 480.00p 490.00p 1365
25/12/2020 490.00p 490.00p 480.00p 490.00p 1365
24/12/2020 490.00p 490.00p 480.00p 490.00p 1365
23/12/2020 490.00p 490.00p 480.00p 490.00p 70
22/12/2020 490.00p 490.00p 490.00p 490.00p 17600
21/12/2020 490.00p 490.00p 480.00p 490.00p 647
18/12/2020 490.00p 490.00p 480.00p 490.00p 3780
17/12/2020 490.00p 490.00p 480.00p 490.00p 3176
16/12/2020 490.00p 490.00p 490.00p 490.00p 101
15/12/2020 485.00p 495.00p 485.00p 490.00p 8399
14/12/2020 465.00p 500.00p 455.00p 500.00p 11939
11/12/2020 465.00p 476.00p 465.00p 476.00p 5001
10/12/2020 465.00p 473.00p 465.00p 465.00p 1000
09/12/2020 465.00p 465.00p 465.00p 465.00p 57663
08/12/2020 465.00p 465.00p 465.00p 465.00p 0
07/12/2020 465.00p 465.00p 455.00p 465.00p 2000
04/12/2020 465.00p 474.00p 465.00p 465.00p 2000
03/12/2020 465.00p 465.00p 460.00p 465.00p 437
02/12/2020 450.00p 470.00p 450.00p 465.00p 54282
01/12/2020 440.00p 450.00p 440.00p 445.00p 241
30/11/2020 435.00p 450.00p 435.00p 440.00p 2361
27/11/2020 435.00p 435.00p 430.00p 435.00p 2323
26/11/2020 435.00p 450.00p 429.55p 435.00p 2221
25/11/2020 435.00p 435.00p 429.55p 435.00p 52427
24/11/2020 435.00p 435.00p 435.00p 435.00p 0
23/11/2020 435.00p 450.00p 425.00p 435.00p 12546
20/11/2020 435.00p 446.75p 435.00p 435.00p 1340
19/11/2020 435.00p 435.00p 423.00p 434.00p 2367
18/11/2020 435.00p 435.00p 435.00p 435.00p 0
17/11/2020 435.00p 439.00p 435.00p 435.00p 341
16/11/2020 440.00p 445.00p 430.00p 440.00p 57544
13/11/2020 440.00p 445.00p 431.50p 440.00p 5952
12/11/2020 435.00p 440.00p 431.00p 440.00p 4503
10/11/2020 440.00p 446.75p 421.00p 445.00p 13126
09/11/2020 455.00p 455.00p 431.00p 440.00p 5707
06/11/2020 460.00p 460.00p 451.24p 455.00p 6687
05/11/2020 463.00p 470.00p 453.00p 460.00p 3574
04/11/2020 463.00p 467.00p 463.00p 463.00p 12710
03/11/2020 465.00p 465.00p 463.00p 463.00p 6410
02/11/2020 465.00p 468.00p 465.00p 465.00p 450
30/10/2020 465.00p 468.00p 465.00p 465.00p 211
29/10/2020 465.00p 475.00p 465.00p 465.00p 4672
28/10/2020 458.00p 468.00p 458.00p 465.00p 81818
27/10/2020 455.00p 458.00p 447.00p 455.00p 857
26/10/2020 455.00p 465.00p 446.00p 455.00p 1316
23/10/2020 455.00p 459.48p 455.00p 455.00p 11450
22/10/2020 455.00p 464.00p 445.51p 455.00p 1370
21/10/2020 455.00p 455.00p 450.00p 455.00p 10000
20/10/2020 455.00p 455.00p 450.00p 455.00p 4157
19/10/2020 455.00p 455.00p 452.00p 455.00p 6813
16/10/2020 455.00p 460.50p 442.21p 455.00p 6870
15/10/2020 455.00p 461.00p 446.00p 446.00p 5186
14/10/2020 455.00p 455.00p 455.00p 455.00p 0
13/10/2020 455.00p 467.95p 442.21p 455.00p 2025
12/10/2020 470.00p 470.00p 441.00p 454.00p 21016

*Close Price adjusted for both dividends and splits