Inspired (INSE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspired

Date Open High Low Close* Volume
29/03/2017 167.03p 168.03p 164.54p 165.79p 46404
28/03/2017 169.53p 171.27p 165.71p 167.03p 38528
27/03/2017 172.02p 174.51p 162.05p 169.53p 148167
24/03/2017 160.80p 174.51p 159.58p 170.77p 164106
23/03/2017 165.79p 166.54p 156.44p 160.80p 79066
22/03/2017 175.76p 178.69p 164.54p 165.79p 87492
21/03/2017 178.25p 179.50p 175.01p 175.76p 8241
20/03/2017 178.25p 179.82p 174.61p 178.25p 47624
17/03/2017 180.75p 181.17p 174.76p 178.25p 53031
16/03/2017 180.75p 181.39p 177.21p 180.75p 55508
15/03/2017 177.01p 181.99p 174.61p 180.75p 39266
14/03/2017 181.99p 189.47p 176.28p 177.01p 38593
13/03/2017 172.02p 186.16p 170.92p 183.24p 104881
10/03/2017 167.03p 174.51p 165.36p 172.02p 65722
09/03/2017 165.79p 167.43p 159.56p 167.03p 74182
08/03/2017 172.02p 173.89p 162.05p 165.79p 49126
07/03/2017 167.03p 178.75p 167.03p 172.02p 110259
06/03/2017 160.80p 169.53p 157.56p 167.03p 71788
03/03/2017 158.31p 164.54p 157.06p 160.80p 35890
02/03/2017 160.80p 164.54p 155.37p 158.31p 34379
01/03/2017 154.57p 163.54p 152.57p 160.80p 157640
28/02/2017 154.57p 156.56p 150.73p 154.57p 38491
27/02/2017 153.32p 159.46p 150.58p 154.57p 51443
24/02/2017 148.34p 157.06p 148.34p 153.32p 28553
23/02/2017 147.09p 151.55p 146.09p 148.34p 31897
22/02/2017 148.34p 150.38p 146.09p 147.09p 43244
21/02/2017 145.84p 154.22p 145.84p 148.34p 37089
20/02/2017 145.84p 150.73p 143.49p 144.60p 92655
17/02/2017 147.09p 150.58p 142.53p 145.84p 56503
16/02/2017 150.83p 154.57p 144.60p 147.09p 106328
15/02/2017 149.58p 152.57p 147.84p 149.58p 126135
14/02/2017 147.09p 153.07p 143.48p 147.09p 177747
13/02/2017 139.61p 159.56p 139.61p 145.84p 630448
10/02/2017 129.64p 129.64p 124.65p 127.15p 16125
09/02/2017 132.13p 132.13p 127.92p 129.64p 974
08/02/2017 132.13p 132.13p 131.63p 132.13p 751
07/02/2017 132.13p 132.13p 129.64p 132.13p 13055
06/02/2017 132.13p 134.63p 129.64p 132.13p 14052
03/02/2017 132.13p 133.25p 132.13p 132.13p 2618
02/02/2017 132.13p 134.23p 130.14p 132.13p 16487
01/02/2017 132.13p 133.38p 130.16p 132.13p 8136
31/01/2017 132.13p 133.35p 132.13p 132.13p 555
30/01/2017 139.61p 143.23p 129.94p 132.13p 40478
27/01/2017 134.63p 136.42p 132.63p 134.63p 15403
26/01/2017 132.13p 135.75p 130.89p 134.63p 31812
25/01/2017 128.39p 133.63p 128.39p 132.13p 31771
24/01/2017 128.39p 129.64p 127.42p 128.39p 5312
23/01/2017 128.39p 129.64p 127.15p 128.39p 164770
20/01/2017 132.13p 132.13p 127.15p 128.39p 43471
19/01/2017 132.13p 132.13p 129.64p 132.13p 28409
18/01/2017 132.13p 132.13p 132.13p 132.13p 45409
17/01/2017 132.13p 132.13p 132.13p 132.13p 0
16/01/2017 132.13p 132.13p 129.89p 132.13p 4124
13/01/2017 132.13p 132.13p 129.64p 132.13p 56662
12/01/2017 132.13p 132.13p 131.62p 132.13p 1415
11/01/2017 132.13p 132.13p 129.64p 132.13p 7119
10/01/2017 133.38p 133.38p 129.64p 132.13p 88482
09/01/2017 133.38p 133.38p 133.38p 133.38p 0
06/01/2017 133.38p 133.63p 132.13p 133.38p 18050
05/01/2017 133.38p 133.80p 132.16p 133.38p 8593
04/01/2017 137.12p 138.26p 130.74p 133.38p 11417
03/01/2017 137.12p 138.99p 137.12p 137.12p 28948
30/12/2016 137.12p 138.99p 137.12p 137.12p 87
29/12/2016 137.12p 138.99p 134.63p 137.12p 37103
28/12/2016 137.12p 138.99p 136.12p 137.12p 5312
23/12/2016 134.63p 139.61p 134.38p 137.12p 32217
22/12/2016 132.13p 134.63p 132.13p 134.63p 25972
21/12/2016 132.13p 132.51p 132.13p 132.13p 377
20/12/2016 130.89p 133.25p 130.01p 132.13p 4623
19/12/2016 130.89p 132.63p 127.40p 130.89p 12522
16/12/2016 130.89p 132.63p 127.18p 130.89p 4655
15/12/2016 127.15p 130.89p 127.15p 130.89p 3055
14/12/2016 129.64p 129.64p 124.68p 127.15p 16185
13/12/2016 129.64p 131.88p 125.90p 129.64p 8073
12/12/2016 129.64p 131.88p 129.64p 129.64p 86
09/12/2016 128.39p 132.13p 124.65p 129.64p 54188
08/12/2016 129.64p 129.64p 128.39p 128.39p 0
07/12/2016 130.89p 132.13p 126.02p 129.64p 16045
06/12/2016 133.38p 136.87p 129.64p 130.89p 7822
05/12/2016 134.63p 138.12p 131.63p 133.38p 31889
02/12/2016 134.63p 134.63p 134.63p 134.63p 0
01/12/2016 134.63p 137.87p 134.63p 134.63p 10850
30/11/2016 130.89p 137.87p 130.64p 134.63p 24189
29/11/2016 129.64p 134.63p 129.44p 130.89p 20577
28/11/2016 130.89p 130.89p 124.66p 130.89p 18756
25/11/2016 130.89p 130.89p 130.89p 130.89p 0
24/11/2016 130.89p 132.13p 127.15p 130.89p 34692
23/11/2016 133.38p 133.38p 127.40p 130.89p 7521
22/11/2016 127.15p 133.38p 127.15p 133.38p 32229
21/11/2016 122.16p 129.64p 122.16p 127.15p 61946
18/11/2016 125.90p 125.90p 115.68p 122.16p 1753831
17/11/2016 125.90p 125.90p 122.18p 125.90p 476
16/11/2016 125.90p 125.90p 122.19p 125.90p 11486
15/11/2016 125.90p 125.90p 124.65p 125.90p 50620
14/11/2016 125.90p 125.90p 125.55p 125.90p 1625
11/11/2016 124.65p 126.65p 122.34p 125.90p 16052
10/11/2016 127.15p 127.15p 122.16p 124.65p 79046
09/11/2016 127.15p 127.15p 122.16p 127.15p 22354
08/11/2016 132.13p 132.13p 127.20p 128.39p 27256
07/11/2016 133.38p 133.38p 129.64p 132.13p 10028
04/11/2016 133.38p 134.00p 132.16p 133.38p 7968
03/11/2016 133.38p 134.15p 132.38p 133.38p 41108
02/11/2016 133.38p 134.63p 133.38p 133.38p 1486
01/11/2016 133.38p 133.38p 133.38p 133.38p 0
31/10/2016 133.38p 134.63p 133.38p 133.38p 5823
28/10/2016 133.38p 134.63p 132.38p 133.38p 10748
27/10/2016 134.63p 135.60p 132.63p 133.38p 16017
26/10/2016 134.63p 135.40p 132.16p 134.63p 14168
25/10/2016 134.63p 135.40p 132.16p 134.63p 1810
24/10/2016 135.87p 135.87p 132.41p 134.63p 1603
21/10/2016 138.36p 138.36p 132.13p 135.87p 25010
20/10/2016 138.36p 138.36p 138.36p 138.36p 0
19/10/2016 138.36p 138.36p 137.12p 138.36p 354
18/10/2016 138.36p 138.36p 137.12p 138.36p 2610
17/10/2016 138.36p 138.36p 138.36p 138.36p 0
14/10/2016 138.36p 138.36p 137.12p 138.36p 14530
13/10/2016 138.36p 139.61p 137.12p 138.36p 22858
12/10/2016 138.36p 138.61p 138.26p 138.36p 2808
11/10/2016 140.86p 140.86p 138.12p 138.36p 34266
10/10/2016 144.60p 144.60p 139.61p 140.86p 9418
07/10/2016 144.60p 147.29p 141.36p 144.60p 1660
06/10/2016 140.86p 147.59p 140.31p 144.60p 34681
05/10/2016 140.86p 140.86p 140.11p 140.86p 3347
04/10/2016 139.61p 142.00p 139.11p 140.86p 5046
03/10/2016 139.61p 141.61p 138.26p 139.61p 7124
30/09/2016 145.84p 148.59p 139.61p 139.61p 31838
29/09/2016 139.61p 144.60p 137.62p 143.35p 71162
28/09/2016 134.63p 138.36p 132.38p 138.36p 26463
27/09/2016 135.87p 135.87p 134.63p 134.63p 8626
26/09/2016 138.36p 138.36p 135.12p 135.87p 16203
23/09/2016 139.61p 139.61p 137.49p 138.36p 7182
22/09/2016 142.10p 142.10p 139.61p 142.10p 3316
21/09/2016 144.60p 144.60p 139.86p 142.10p 13957
20/09/2016 139.61p 144.60p 138.81p 144.60p 32908
19/09/2016 137.12p 141.36p 137.12p 139.61p 13771
16/09/2016 137.12p 139.11p 137.12p 137.12p 16279
15/09/2016 134.63p 137.12p 134.63p 137.12p 10484
14/09/2016 135.87p 138.04p 133.63p 134.63p 4474
13/09/2016 137.12p 137.12p 133.38p 135.87p 9059
12/09/2016 138.36p 139.11p 135.37p 137.12p 8087
09/09/2016 138.36p 139.61p 138.36p 138.36p 10835
08/09/2016 139.61p 139.61p 134.63p 138.36p 8225
07/09/2016 140.86p 140.86p 137.12p 139.61p 17549
06/09/2016 140.86p 140.86p 137.12p 140.86p 23241
05/09/2016 137.12p 140.86p 137.12p 140.86p 11002
02/09/2016 137.12p 139.61p 132.38p 137.12p 32980
01/09/2016 132.13p 138.86p 129.64p 137.12p 482722
31/08/2016 137.12p 138.66p 127.49p 132.13p 86646
30/08/2016 147.09p 148.21p 134.63p 137.12p 139185
26/08/2016 125.90p 137.12p 125.90p 135.87p 72607
25/08/2016 124.65p 126.65p 124.65p 125.90p 2107
24/08/2016 124.65p 127.64p 124.65p 124.65p 331
23/08/2016 120.91p 124.65p 120.91p 124.65p 25884
22/08/2016 124.65p 126.40p 117.67p 120.91p 38303
19/08/2016 120.91p 124.65p 119.70p 124.65p 16341
18/08/2016 119.67p 122.43p 114.71p 120.91p 8918
17/08/2016 118.42p 120.66p 118.42p 119.67p 7019
16/08/2016 120.91p 120.91p 114.78p 118.42p 25839
15/08/2016 120.91p 122.66p 117.80p 120.91p 4277
12/08/2016 120.91p 120.91p 117.70p 120.91p 3008
11/08/2016 120.91p 122.11p 117.92p 120.91p 8845
10/08/2016 117.17p 122.16p 116.05p 120.91p 27000
09/08/2016 125.90p 125.90p 116.38p 117.17p 93295
08/08/2016 125.90p 126.65p 125.90p 125.90p 2507
05/08/2016 125.90p 125.90p 125.45p 125.90p 78
04/08/2016 125.90p 125.90p 125.90p 125.90p 0
03/08/2016 128.39p 128.39p 122.19p 125.90p 17713
02/08/2016 129.64p 129.64p 124.68p 128.39p 6308
01/08/2016 127.15p 129.64p 127.15p 129.64p 0
29/07/2016 127.15p 129.64p 124.68p 127.15p 19674
28/07/2016 127.15p 127.15p 125.15p 127.15p 9096
27/07/2016 125.90p 129.64p 125.90p 127.15p 16681
26/07/2016 124.65p 127.15p 124.65p 125.90p 3140
25/07/2016 124.65p 126.40p 124.65p 124.65p 3290
22/07/2016 124.65p 124.65p 124.65p 124.65p 0
21/07/2016 124.65p 124.65p 124.65p 124.65p 0
20/07/2016 124.65p 124.65p 121.16p 124.65p 301
19/07/2016 124.65p 127.35p 124.65p 124.65p 10028
18/07/2016 124.65p 124.65p 120.41p 124.65p 349
15/07/2016 124.65p 124.65p 124.65p 124.65p 0
14/07/2016 124.65p 124.65p 121.16p 124.65p 2015
13/07/2016 125.90p 129.64p 120.41p 124.65p 31296
12/07/2016 119.67p 128.39p 119.67p 125.90p 8771
11/07/2016 119.67p 123.41p 119.67p 119.67p 285
08/07/2016 119.67p 123.41p 119.67p 119.67p 694
07/07/2016 119.67p 119.67p 115.30p 119.67p 1674
06/07/2016 119.67p 119.67p 119.67p 119.67p 0
05/07/2016 119.67p 119.67p 115.18p 119.67p 13661
04/07/2016 120.91p 120.91p 115.30p 119.67p 52980
01/07/2016 120.91p 120.91p 117.17p 120.91p 7287
30/06/2016 120.91p 120.91p 114.68p 120.91p 15779
29/06/2016 120.91p 123.16p 117.20p 120.91p 10207
28/06/2016 120.91p 121.21p 114.68p 120.91p 11414
27/06/2016 128.39p 128.89p 119.67p 120.91p 65017
24/06/2016 124.65p 129.39p 113.43p 128.39p 45138
23/06/2016 132.13p 136.25p 130.14p 133.38p 7190
22/06/2016 124.65p 134.08p 124.65p 132.13p 46512
21/06/2016 124.65p 125.40p 122.19p 124.65p 2394
20/06/2016 124.65p 125.85p 122.43p 124.65p 4085
17/06/2016 123.41p 125.90p 122.16p 123.41p 5402

*Close Price adjusted for both dividends and splits