Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/10/2020 486.00p 486.49p 468.00p 474.00p 10272
08/10/2020 486.00p 487.49p 472.00p 486.00p 2120
07/10/2020 486.00p 486.00p 472.10p 486.00p 400
06/10/2020 491.00p 491.00p 473.69p 486.00p 32300
05/10/2020 491.00p 508.00p 479.18p 491.00p 1326
02/10/2020 491.00p 491.00p 491.00p 491.00p 0
01/10/2020 491.00p 491.00p 472.00p 491.00p 2770
30/09/2020 509.00p 509.00p 480.00p 490.00p 2613
29/09/2020 510.00p 513.20p 509.00p 509.00p 711
28/09/2020 515.00p 529.50p 487.75p 510.00p 5010
25/09/2020 515.00p 518.90p 501.00p 515.00p 2438
24/09/2020 515.00p 519.50p 500.00p 515.00p 5655
23/09/2020 515.00p 515.00p 505.00p 515.00p 181
22/09/2020 515.00p 525.00p 515.00p 515.00p 1
21/09/2020 515.00p 528.00p 505.00p 515.00p 4595
18/09/2020 515.00p 515.00p 503.00p 515.00p 780
17/09/2020 520.00p 530.00p 511.50p 515.00p 663
16/09/2020 520.00p 530.00p 520.00p 520.00p 30305
15/09/2020 520.00p 530.00p 510.00p 520.00p 132922
14/09/2020 520.00p 520.00p 520.00p 520.00p 0
11/09/2020 515.00p 525.40p 510.00p 520.00p 1933
10/09/2020 515.00p 515.00p 515.00p 515.00p 0
09/09/2020 515.00p 528.50p 501.26p 515.00p 4229
08/09/2020 515.00p 518.75p 506.00p 515.00p 8305
07/09/2020 515.00p 530.00p 515.00p 515.00p 2330
04/09/2020 515.00p 530.00p 500.00p 515.00p 2991
03/09/2020 520.00p 520.00p 515.00p 515.00p 0
02/09/2020 520.00p 520.00p 520.00p 520.00p 0
01/09/2020 520.00p 520.00p 518.00p 520.00p 508
31/08/2020 520.00p 520.00p 520.00p 520.00p 0
28/08/2020 520.00p 520.00p 520.00p 520.00p 0
27/08/2020 522.50p 530.00p 517.50p 520.00p 1145
26/08/2020 525.00p 538.50p 522.50p 522.50p 74
25/08/2020 525.00p 525.00p 515.66p 525.00p 500
24/08/2020 527.50p 527.50p 515.60p 525.00p 450
21/08/2020 527.50p 527.50p 518.75p 527.50p 1077
20/08/2020 532.50p 545.00p 527.50p 527.50p 500
19/08/2020 527.50p 545.00p 527.50p 532.50p 2000
18/08/2020 522.50p 545.00p 522.50p 527.50p 180
17/08/2020 522.50p 545.00p 522.50p 545.00p 1000
14/08/2020 510.00p 547.50p 510.00p 522.50p 0
13/08/2020 510.00p 510.00p 510.00p 510.00p 0
12/08/2020 510.00p 520.00p 510.00p 510.00p 52992
11/08/2020 510.00p 510.00p 510.00p 510.00p 0
10/08/2020 510.00p 520.00p 510.00p 510.00p 1150
07/08/2020 510.00p 520.00p 503.00p 510.00p 7688
06/08/2020 517.50p 524.25p 503.00p 510.00p 4449
05/08/2020 507.50p 517.50p 504.00p 517.50p 3095
04/08/2020 507.50p 513.00p 507.50p 507.50p 192
03/08/2020 507.50p 514.00p 502.51p 507.50p 7520
31/07/2020 503.50p 515.00p 502.51p 507.50p 8297
30/07/2020 482.00p 513.50p 482.00p 500.00p 5463
29/07/2020 487.00p 487.70p 480.00p 487.00p 91246
28/07/2020 487.00p 487.70p 487.00p 487.00p 512
27/07/2020 487.00p 487.70p 487.00p 487.00p 200
24/07/2020 487.00p 487.70p 487.00p 487.00p 1000
23/07/2020 487.00p 487.00p 480.00p 487.00p 1000
22/07/2020 487.00p 493.00p 487.00p 487.00p 4860
21/07/2020 464.00p 490.00p 452.51p 487.00p 11089
20/07/2020 454.00p 468.00p 436.00p 459.00p 14850
17/07/2020 454.00p 472.00p 435.00p 454.00p 1400
16/07/2020 454.00p 470.00p 435.00p 454.00p 5848
15/07/2020 454.00p 469.60p 454.00p 454.00p 3614
14/07/2020 454.00p 469.60p 450.00p 454.00p 5638
13/07/2020 454.00p 469.60p 435.00p 454.00p 108
10/07/2020 454.00p 469.60p 454.00p 454.00p 3192
09/07/2020 454.00p 469.60p 435.00p 454.00p 7183
08/07/2020 454.00p 470.00p 435.00p 454.00p 3231
07/07/2020 454.00p 478.00p 435.00p 454.00p 2984
06/07/2020 457.00p 464.70p 435.00p 454.00p 17877
03/07/2020 445.00p 457.00p 445.00p 457.00p 20110
02/07/2020 445.00p 449.75p 435.00p 445.00p 1754141
01/07/2020 445.00p 450.00p 445.00p 445.00p 2790
30/06/2020 445.00p 445.00p 445.00p 445.00p 0
29/06/2020 445.00p 450.00p 445.00p 445.00p 2738
26/06/2020 460.00p 460.00p 435.00p 445.00p 33728
25/06/2020 455.00p 455.00p 455.00p 455.00p 0
24/06/2020 455.00p 455.00p 452.80p 455.00p 500
23/06/2020 465.00p 465.00p 450.00p 455.00p 5724
22/06/2020 460.00p 472.20p 452.00p 465.00p 4450
19/06/2020 460.00p 460.00p 460.00p 460.00p 0
18/06/2020 460.00p 460.00p 452.00p 460.00p 41
17/06/2020 460.00p 468.00p 460.00p 460.00p 106
16/06/2020 453.00p 468.00p 453.00p 460.00p 6020
15/06/2020 473.00p 473.00p 453.00p 453.00p 4007
12/06/2020 485.00p 485.00p 468.00p 473.00p 4113
11/06/2020 490.00p 497.00p 485.00p 485.00p 1500
10/06/2020 490.00p 496.00p 490.00p 490.00p 100
09/06/2020 490.00p 499.00p 480.00p 490.00p 3038
08/06/2020 490.00p 497.00p 490.00p 490.00p 1800
05/06/2020 515.00p 515.00p 481.10p 490.00p 8767
04/06/2020 530.00p 530.00p 511.11p 515.00p 7101
03/06/2020 500.00p 558.00p 500.00p 530.00p 19876
02/06/2020 480.00p 480.00p 472.51p 480.00p 932
29/05/2020 470.00p 470.00p 470.00p 470.00p 0
28/05/2020 470.00p 470.00p 470.00p 470.00p 0
27/05/2020 470.00p 470.00p 470.00p 470.00p 2253
26/05/2020 465.00p 470.00p 465.00p 470.00p 0
25/05/2020 450.00p 470.00p 450.00p 465.00p 1351
22/05/2020 450.00p 470.00p 450.00p 465.00p 1351
21/05/2020 450.00p 468.00p 445.00p 450.00p 3927
20/05/2020 450.00p 468.00p 442.00p 458.00p 1707
19/05/2020 450.00p 450.00p 430.00p 450.00p 0
18/05/2020 450.00p 450.00p 430.00p 430.00p 999
15/05/2020 450.00p 468.00p 430.00p 450.00p 64
14/05/2020 450.00p 450.00p 440.00p 450.00p 4000
13/05/2020 450.00p 468.00p 450.00p 450.00p 112
12/05/2020 450.00p 450.00p 450.00p 450.00p 0
11/05/2020 450.00p 459.60p 450.00p 450.00p 1565
08/05/2020 450.00p 459.60p 450.00p 450.00p 15
07/05/2020 450.00p 459.60p 450.00p 450.00p 15
06/05/2020 450.00p 450.00p 440.00p 450.00p 13407
05/05/2020 450.00p 450.00p 450.00p 450.00p 0
04/05/2020 450.00p 450.00p 440.00p 450.00p 32
01/05/2020 447.00p 464.00p 440.00p 450.00p 916
30/04/2020 445.00p 460.00p 436.00p 445.00p 6174
29/04/2020 445.00p 455.00p 445.00p 445.00p 864
28/04/2020 445.00p 445.00p 437.80p 445.00p 462
27/04/2020 450.00p 450.00p 440.00p 445.00p 200
24/04/2020 450.00p 450.00p 450.00p 450.00p 0
23/04/2020 450.00p 450.00p 450.00p 450.00p 0
22/04/2020 435.00p 460.00p 431.00p 450.00p 6028
21/04/2020 430.00p 440.00p 427.80p 435.00p 567
20/04/2020 415.00p 440.00p 413.50p 430.00p 7678
17/04/2020 403.00p 420.00p 403.00p 415.00p 2650
16/04/2020 390.00p 403.00p 384.00p 403.00p 6050
15/04/2020 390.00p 397.00p 384.00p 390.00p 2003
14/04/2020 440.00p 442.17p 360.00p 390.00p 29759
13/04/2020 450.00p 450.00p 440.00p 440.00p 509
10/04/2020 450.00p 450.00p 440.00p 440.00p 509
09/04/2020 450.00p 450.00p 440.00p 440.00p 509
08/04/2020 444.00p 450.00p 430.00p 450.00p 1897
07/04/2020 438.00p 444.00p 438.00p 444.00p 677
06/04/2020 438.00p 438.00p 438.00p 438.00p 0
03/04/2020 438.00p 438.00p 430.00p 438.00p 1614
02/04/2020 438.00p 440.00p 431.00p 438.00p 1780
01/04/2020 438.00p 438.00p 438.00p 438.00p 0
31/03/2020 428.00p 440.00p 428.00p 438.00p 52864
30/03/2020 410.00p 430.00p 410.00p 428.00p 4225
27/03/2020 406.00p 420.00p 405.00p 410.00p 11963
26/03/2020 375.00p 412.00p 374.00p 406.00p 25501
25/03/2020 380.00p 380.00p 374.40p 375.00p 6222
24/03/2020 375.00p 375.00p 370.00p 375.00p 659
23/03/2020 397.00p 397.00p 340.00p 375.00p 13914
20/03/2020 395.00p 397.00p 390.00p 397.00p 1252
19/03/2020 395.00p 395.00p 380.00p 395.00p 4388
18/03/2020 425.00p 425.00p 372.00p 395.00p 7798
17/03/2020 452.00p 452.00p 420.00p 425.00p 4759
16/03/2020 492.00p 492.00p 450.00p 452.00p 4306
13/03/2020 497.00p 497.00p 485.00p 497.00p 1137
12/03/2020 500.00p 505.00p 483.00p 497.00p 5782
11/03/2020 500.00p 500.00p 488.55p 500.00p 1859
10/03/2020 500.00p 500.00p 488.00p 500.00p 387
09/03/2020 495.00p 510.00p 480.00p 500.00p 4882
06/03/2020 505.00p 518.00p 502.00p 505.00p 2194
05/03/2020 510.00p 510.00p 510.00p 510.00p 0
04/03/2020 505.00p 519.00p 502.00p 510.00p 4100
03/03/2020 499.00p 510.00p 488.00p 505.00p 1680
02/03/2020 504.00p 504.00p 488.00p 499.00p 4507
28/02/2020 510.00p 510.00p 488.00p 504.00p 1193
27/02/2020 517.50p 517.50p 500.00p 510.00p 12228
26/02/2020 522.50p 522.50p 513.00p 522.50p 2874
25/02/2020 522.50p 534.00p 512.00p 522.50p 867
24/02/2020 525.00p 534.00p 516.00p 522.50p 2857
21/02/2020 525.00p 540.00p 525.00p 525.00p 1606
20/02/2020 527.50p 540.00p 520.10p 525.00p 1518
19/02/2020 510.00p 527.50p 510.00p 527.50p 34687
18/02/2020 480.00p 515.00p 480.00p 510.00p 7561
17/02/2020 455.00p 480.00p 455.00p 480.00p 5662
14/02/2020 455.00p 455.00p 455.00p 455.00p 0
13/02/2020 455.00p 467.00p 455.00p 455.00p 2000
12/02/2020 452.00p 467.00p 441.51p 455.00p 50416
11/02/2020 452.00p 459.00p 452.00p 452.00p 37200
10/02/2020 452.00p 452.00p 452.00p 452.00p 0
07/02/2020 452.00p 462.00p 441.51p 452.00p 2150
06/02/2020 452.00p 452.00p 440.00p 452.00p 683
05/02/2020 459.00p 459.00p 450.00p 452.00p 941
04/02/2020 459.00p 459.00p 459.00p 459.00p 2000
03/02/2020 459.00p 464.00p 452.81p 459.00p 2022
31/01/2020 464.00p 464.00p 450.00p 459.00p 1170
30/01/2020 464.00p 464.70p 464.00p 464.00p 215
29/01/2020 464.00p 464.00p 460.00p 464.00p 250
28/01/2020 464.00p 464.80p 460.00p 464.00p 1564
27/01/2020 464.00p 464.00p 464.00p 464.00p 4880
24/01/2020 464.00p 466.00p 463.60p 464.00p 2850
23/01/2020 455.00p 462.80p 455.00p 461.00p 4156
22/01/2020 455.00p 459.00p 455.00p 455.00p 882
21/01/2020 455.00p 459.00p 452.60p 455.00p 1500
20/01/2020 455.00p 459.99p 455.00p 455.00p 325
17/01/2020 455.00p 460.00p 455.00p 455.00p 1957
16/01/2020 458.00p 460.00p 451.99p 455.00p 4527
15/01/2020 458.00p 460.00p 450.00p 458.00p 1921
14/01/2020 472.00p 472.00p 456.00p 458.00p 5815
13/01/2020 495.00p 495.00p 465.00p 472.00p 4307
10/01/2020 489.00p 500.00p 486.80p 495.00p 40185
09/01/2020 415.00p 492.00p 415.00p 489.00p 12136
08/01/2020 395.00p 419.52p 394.00p 415.00p 10293
07/01/2020 386.00p 397.00p 386.00p 390.00p 1844
06/01/2020 386.00p 397.20p 383.51p 386.00p 9186
03/01/2020 386.00p 386.00p 386.00p 386.00p 0

*Close Price adjusted for both dividends and splits