Instem (INS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2017 160.00p 160.00p 160.00p 160.00p 1000
21/08/2017 162.50p 162.50p 158.00p 158.00p 2500
18/08/2017 162.50p 162.50p 162.50p 162.50p 112
17/08/2017 162.50p 162.50p 162.50p 162.50p 419
16/08/2017 162.50p 162.50p 162.50p 162.50p 0
15/08/2017 162.50p 162.50p 162.50p 162.50p 0
14/08/2017 162.50p 162.50p 162.50p 162.50p 0
11/08/2017 162.50p 162.50p 162.50p 162.50p 0
10/08/2017 167.50p 167.50p 162.50p 162.50p 1830
09/08/2017 167.50p 167.50p 167.50p 167.50p 0
08/08/2017 167.50p 167.50p 167.50p 167.50p 2677
07/08/2017 172.50p 172.50p 167.50p 167.50p 3827
04/08/2017 172.50p 172.50p 172.50p 172.50p 0
03/08/2017 172.50p 172.50p 172.50p 172.50p 2443
02/08/2017 172.50p 172.50p 172.50p 172.50p 20
01/08/2017 181.00p 181.00p 172.50p 172.50p 2000
31/07/2017 193.00p 193.00p 181.00p 181.00p 10148
28/07/2017 193.00p 193.00p 193.00p 193.00p 0
27/07/2017 193.00p 193.00p 193.00p 193.00p 0
26/07/2017 194.00p 195.00p 193.00p 193.00p 300
25/07/2017 196.50p 196.50p 195.00p 195.00p 7400
24/07/2017 196.50p 196.50p 196.50p 196.50p 1026
21/07/2017 196.50p 196.50p 196.50p 196.50p 0
20/07/2017 196.50p 196.50p 196.50p 196.50p 1304
19/07/2017 196.00p 196.50p 196.00p 196.50p 1000
18/07/2017 196.00p 196.00p 196.00p 196.00p 0
17/07/2017 196.00p 196.00p 196.00p 196.00p 649
14/07/2017 196.00p 196.00p 196.00p 196.00p 0
13/07/2017 196.00p 196.00p 196.00p 196.00p 0
12/07/2017 196.00p 196.00p 196.00p 196.00p 0
11/07/2017 196.00p 196.00p 196.00p 196.00p 0
10/07/2017 196.00p 196.00p 196.00p 196.00p 0
07/07/2017 196.50p 196.50p 196.00p 196.00p 1500
06/07/2017 196.50p 196.50p 196.50p 196.50p 300
05/07/2017 196.50p 196.50p 196.50p 196.50p 1388
04/07/2017 196.50p 196.50p 196.50p 196.50p 0
03/07/2017 196.50p 196.50p 196.50p 196.50p 0
30/06/2017 196.50p 196.50p 196.50p 196.50p 0
29/06/2017 196.50p 196.50p 196.50p 196.50p 0
28/06/2017 197.50p 197.50p 196.50p 196.50p 3988
27/06/2017 197.50p 197.50p 197.50p 197.50p 101
26/06/2017 197.50p 197.50p 197.50p 197.50p 0
23/06/2017 197.50p 197.50p 197.50p 197.50p 400
22/06/2017 197.50p 197.50p 197.50p 197.50p 0
21/06/2017 197.50p 197.50p 197.50p 197.50p 0
20/06/2017 197.50p 197.50p 197.50p 197.50p 0
19/06/2017 197.50p 197.50p 197.50p 197.50p 0
16/06/2017 197.50p 197.50p 197.50p 197.50p 1092
15/06/2017 197.50p 197.50p 197.50p 197.50p 0
14/06/2017 197.50p 197.50p 197.50p 197.50p 0
13/06/2017 197.50p 197.50p 197.50p 197.50p 0
12/06/2017 197.50p 197.50p 195.00p 197.50p 600
09/06/2017 197.50p 197.50p 197.50p 197.50p 0
08/06/2017 197.50p 197.50p 197.50p 197.50p 0
07/06/2017 197.50p 197.50p 197.50p 197.50p 0
06/06/2017 197.50p 197.50p 197.50p 197.50p 0
05/06/2017 197.50p 197.50p 195.00p 197.50p 1974
02/06/2017 197.50p 197.50p 197.50p 197.50p 0
01/06/2017 197.50p 197.50p 197.50p 197.50p 0
31/05/2017 197.50p 197.50p 197.50p 197.50p 0
30/05/2017 197.50p 198.00p 197.50p 197.50p 1600
26/05/2017 197.50p 197.50p 197.50p 197.50p 0
25/05/2017 197.50p 199.00p 197.50p 197.50p 647
24/05/2017 197.50p 199.00p 197.50p 197.50p 1000
23/05/2017 197.50p 199.00p 197.50p 197.50p 86
22/05/2017 197.50p 197.50p 195.00p 197.50p 2640
19/05/2017 197.50p 197.50p 195.00p 197.50p 4010
18/05/2017 192.50p 197.50p 192.50p 197.50p 17418
17/05/2017 192.50p 195.00p 192.50p 195.00p 1092
16/05/2017 191.50p 193.00p 191.50p 192.50p 500
15/05/2017 186.00p 195.00p 186.00p 191.50p 10957
12/05/2017 186.00p 186.00p 186.00p 186.00p 0
11/05/2017 186.00p 186.00p 186.00p 186.00p 0
10/05/2017 182.00p 186.00p 181.00p 186.00p 0
09/05/2017 181.00p 181.00p 180.00p 181.00p 0
08/05/2017 177.50p 180.00p 177.50p 180.00p 5154
05/05/2017 177.50p 177.50p 177.50p 177.50p 0
04/05/2017 178.50p 178.50p 171.00p 177.50p 3246
03/05/2017 178.50p 178.50p 178.50p 178.50p 0
02/05/2017 178.50p 178.50p 177.00p 178.50p 96
28/04/2017 178.50p 178.50p 177.60p 178.50p 780
27/04/2017 178.50p 178.50p 175.00p 178.50p 408063
26/04/2017 178.00p 181.64p 172.00p 178.50p 18440
25/04/2017 177.00p 177.00p 177.00p 177.00p 0
24/04/2017 177.00p 177.00p 174.00p 177.00p 854
21/04/2017 177.00p 177.00p 177.00p 177.00p 0
20/04/2017 177.00p 177.00p 177.00p 177.00p 850
19/04/2017 177.50p 177.50p 177.00p 177.00p 500
18/04/2017 177.50p 177.50p 177.50p 177.50p 0
13/04/2017 179.00p 179.00p 174.00p 177.50p 5421
12/04/2017 181.00p 181.00p 174.55p 179.00p 4734
11/04/2017 181.00p 181.00p 181.00p 181.00p 0
10/04/2017 181.00p 181.00p 180.00p 181.00p 475
07/04/2017 181.50p 181.50p 180.00p 181.00p 96
06/04/2017 183.50p 183.50p 180.00p 181.50p 2971
05/04/2017 184.00p 184.00p 183.00p 183.50p 1467
04/04/2017 186.00p 186.00p 184.00p 184.00p 1000
03/04/2017 186.00p 186.00p 186.00p 186.00p 571
31/03/2017 187.50p 187.50p 186.00p 186.00p 2688
30/03/2017 191.00p 191.00p 185.00p 187.50p 3482
29/03/2017 192.50p 192.50p 190.00p 191.00p 3401
28/03/2017 186.00p 193.00p 182.00p 192.50p 240897
27/03/2017 204.00p 204.00p 204.00p 204.00p 0
24/03/2017 202.50p 204.00p 202.50p 204.00p 800
23/03/2017 206.00p 206.00p 202.50p 202.50p 4211
22/03/2017 209.00p 209.00p 207.00p 207.00p 500
21/03/2017 211.50p 211.50p 209.00p 209.00p 500
20/03/2017 211.50p 211.50p 211.50p 211.50p 0
17/03/2017 214.00p 214.00p 210.00p 211.50p 3270
16/03/2017 216.50p 216.50p 214.00p 214.00p 0
15/03/2017 216.50p 216.50p 213.00p 216.50p 2000
14/03/2017 216.50p 216.50p 216.50p 216.50p 0
13/03/2017 216.50p 216.50p 216.50p 216.50p 0
10/03/2017 219.00p 219.00p 213.00p 216.50p 3645
09/03/2017 216.50p 222.00p 213.00p 219.00p 6275
08/03/2017 216.50p 218.00p 216.50p 216.50p 5587
07/03/2017 216.50p 218.00p 216.50p 216.50p 500
06/03/2017 216.50p 216.50p 213.00p 216.50p 2380
03/03/2017 215.00p 216.50p 215.00p 216.50p 10000
02/03/2017 214.00p 215.00p 212.40p 215.00p 6144
01/03/2017 214.00p 214.00p 214.00p 214.00p 0
28/02/2017 214.00p 214.00p 214.00p 214.00p 0
27/02/2017 214.00p 214.00p 212.40p 214.00p 470
24/02/2017 214.00p 214.00p 210.00p 214.00p 282
23/02/2017 214.00p 214.00p 212.40p 214.00p 532
22/02/2017 214.00p 214.00p 214.00p 214.00p 0
21/02/2017 214.00p 214.00p 210.00p 214.00p 1475
20/02/2017 214.00p 214.00p 214.00p 214.00p 0
17/02/2017 214.00p 214.00p 214.00p 214.00p 0
16/02/2017 214.00p 214.00p 210.50p 214.00p 428
15/02/2017 214.00p 214.00p 212.40p 214.00p 700
14/02/2017 214.00p 214.00p 214.00p 214.00p 0
13/02/2017 214.00p 214.00p 214.00p 214.00p 0
10/02/2017 214.00p 214.00p 214.00p 214.00p 467
09/02/2017 214.00p 214.00p 210.50p 214.00p 1481
08/02/2017 214.00p 214.80p 214.00p 214.00p 1000
07/02/2017 216.50p 216.50p 211.00p 214.00p 3518
06/02/2017 213.50p 216.50p 212.00p 216.50p 3337
03/02/2017 227.50p 227.50p 210.00p 213.50p 12887
02/02/2017 227.50p 229.00p 227.50p 227.50p 312
01/02/2017 231.00p 231.00p 225.00p 227.50p 4180
31/01/2017 231.00p 231.00p 227.00p 231.00p 200
30/01/2017 231.00p 231.00p 231.00p 231.00p 0
27/01/2017 231.00p 231.00p 231.00p 231.00p 0
26/01/2017 231.00p 231.00p 231.00p 231.00p 0
25/01/2017 231.00p 231.00p 231.00p 231.00p 0
24/01/2017 231.00p 231.00p 231.00p 231.00p 0
23/01/2017 231.00p 231.00p 229.00p 231.00p 4500
20/01/2017 231.00p 235.00p 231.00p 231.00p 500
19/01/2017 231.00p 231.00p 231.00p 231.00p 0
18/01/2017 231.00p 231.00p 231.00p 231.00p 2616
17/01/2017 231.00p 231.00p 227.00p 231.00p 199
16/01/2017 226.00p 235.00p 226.00p 231.00p 10984
13/01/2017 223.50p 223.50p 223.50p 223.50p 0
12/01/2017 223.50p 223.50p 223.50p 223.50p 0
11/01/2017 222.50p 226.90p 220.00p 223.50p 3738
10/01/2017 221.50p 227.00p 218.00p 222.50p 3545
09/01/2017 219.00p 221.50p 219.00p 221.50p 5405
06/01/2017 219.00p 220.00p 219.00p 219.00p 1000
05/01/2017 219.00p 219.00p 219.00p 219.00p 0
04/01/2017 222.50p 222.50p 219.00p 219.00p 0
03/01/2017 222.50p 222.50p 220.00p 222.50p 5064
30/12/2016 222.50p 224.90p 222.50p 222.50p 2500
29/12/2016 222.50p 230.00p 222.50p 222.50p 10000
28/12/2016 222.50p 224.00p 222.50p 222.50p 271
23/12/2016 218.50p 222.50p 218.50p 222.50p 46
22/12/2016 215.00p 220.00p 215.00p 218.50p 5455
21/12/2016 215.00p 215.00p 214.00p 215.00p 0
20/12/2016 214.00p 214.00p 210.80p 214.00p 60
19/12/2016 214.00p 214.00p 214.00p 214.00p 0
16/12/2016 216.50p 216.50p 210.00p 214.00p 1633016
15/12/2016 216.50p 216.50p 215.00p 216.50p 3100
14/12/2016 216.50p 216.50p 215.50p 215.50p 0
13/12/2016 216.50p 216.50p 216.50p 216.50p 0
12/12/2016 216.50p 216.50p 216.50p 216.50p 0
09/12/2016 216.50p 216.50p 215.00p 216.50p 1500
08/12/2016 216.50p 216.50p 215.00p 216.50p 26579
07/12/2016 219.00p 219.00p 216.50p 216.50p 5730
06/12/2016 219.00p 219.00p 218.00p 219.00p 848
05/12/2016 219.00p 219.00p 219.00p 219.00p 0
02/12/2016 219.00p 219.00p 219.00p 219.00p 0
01/12/2016 219.00p 219.00p 219.00p 219.00p 0
30/11/2016 219.00p 219.00p 218.10p 219.00p 4250
29/11/2016 219.00p 219.00p 218.10p 219.00p 541
28/11/2016 219.00p 219.00p 219.00p 219.00p 0
25/11/2016 219.00p 219.00p 218.40p 219.00p 157
24/11/2016 219.00p 219.00p 219.00p 219.00p 0
23/11/2016 219.00p 219.00p 218.00p 219.00p 10000
22/11/2016 219.00p 219.00p 217.00p 219.00p 7342
21/11/2016 230.00p 240.00p 213.35p 219.00p 87873
18/11/2016 287.50p 289.00p 287.50p 287.50p 1034
17/11/2016 287.50p 287.50p 287.50p 287.50p 0
16/11/2016 287.50p 287.50p 285.00p 287.50p 1000
15/11/2016 287.50p 287.50p 287.50p 287.50p 0
14/11/2016 287.50p 287.50p 287.50p 287.50p 0
11/11/2016 287.50p 287.50p 287.50p 287.50p 0
10/11/2016 282.50p 289.00p 282.50p 287.50p 5028
09/11/2016 277.50p 282.50p 277.50p 282.50p 1750
08/11/2016 290.50p 290.50p 288.00p 288.50p 387
07/11/2016 290.50p 290.50p 290.50p 290.50p 0

*Close Price adjusted for both dividends and splits