Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
16/06/2016 123.41p 125.53p 120.91p 123.41p 20086
15/06/2016 127.15p 127.15p 120.41p 123.41p 71846
14/06/2016 133.38p 133.38p 127.15p 128.39p 86490
13/06/2016 133.38p 133.38p 132.13p 133.38p 8170
10/06/2016 133.38p 133.38p 130.89p 133.38p 19454
09/06/2016 133.38p 133.75p 132.63p 133.38p 4651
08/06/2016 133.38p 134.60p 133.38p 133.38p 2999
07/06/2016 137.12p 137.12p 132.38p 133.38p 2807
06/06/2016 137.12p 137.12p 134.63p 137.12p 3008
03/06/2016 138.36p 139.61p 134.72p 137.12p 5673
02/06/2016 138.36p 140.38p 138.36p 138.36p 146
01/06/2016 139.61p 140.61p 137.24p 138.36p 9426
31/05/2016 139.61p 142.57p 137.92p 139.61p 2390
27/05/2016 139.61p 144.60p 139.61p 139.61p 3008
26/05/2016 138.36p 144.60p 138.36p 140.86p 12331
25/05/2016 138.36p 141.61p 138.36p 138.36p 1655
24/05/2016 137.12p 141.61p 136.47p 138.36p 9041
23/05/2016 133.38p 138.99p 133.38p 137.12p 21879
20/05/2016 132.13p 137.09p 132.13p 133.38p 1832
19/05/2016 132.13p 132.13p 127.64p 132.13p 72702
18/05/2016 130.89p 135.10p 128.14p 132.13p 16123
17/05/2016 130.89p 130.89p 130.89p 130.89p 0
16/05/2016 130.89p 132.63p 128.39p 130.89p 4264
13/05/2016 130.89p 130.89p 128.39p 130.89p 241
12/05/2016 130.89p 131.63p 127.89p 130.89p 5124
11/05/2016 130.89p 130.89p 127.77p 130.89p 1569
10/05/2016 130.89p 130.89p 130.89p 130.89p 0
09/05/2016 130.89p 130.89p 127.74p 130.89p 6407
06/05/2016 130.89p 130.89p 130.89p 130.89p 0
05/05/2016 130.89p 130.89p 127.77p 130.89p 5667
04/05/2016 130.89p 130.89p 127.42p 130.89p 27148
03/05/2016 130.89p 131.63p 127.42p 130.89p 94563
29/04/2016 130.89p 130.89p 127.15p 130.89p 122568
28/04/2016 130.89p 130.89p 127.15p 130.89p 5788
27/04/2016 130.89p 130.89p 127.25p 130.89p 796
26/04/2016 130.89p 130.89p 129.09p 130.89p 6197
25/04/2016 130.89p 130.89p 127.15p 130.89p 2198
22/04/2016 130.89p 130.89p 130.89p 130.89p 0
21/04/2016 130.89p 130.89p 127.18p 130.89p 2357
20/04/2016 130.89p 130.89p 130.89p 130.89p 0
19/04/2016 130.89p 130.89p 127.15p 130.89p 15219
18/04/2016 132.13p 132.13p 127.42p 130.89p 12485
15/04/2016 130.89p 132.13p 127.15p 132.13p 30105
14/04/2016 130.89p 130.89p 127.15p 130.89p 8031
13/04/2016 128.39p 130.89p 128.39p 130.89p 7620
12/04/2016 129.64p 129.64p 127.40p 128.39p 7134
11/04/2016 129.64p 130.42p 127.40p 129.64p 3495
08/04/2016 129.64p 129.64p 127.45p 129.64p 3939
07/04/2016 129.64p 130.49p 127.18p 129.64p 7612
06/04/2016 134.63p 134.63p 127.15p 128.39p 49965
05/04/2016 134.63p 134.63p 132.16p 134.63p 1805
04/04/2016 134.63p 134.63p 132.13p 134.63p 8022
01/04/2016 135.87p 135.87p 132.13p 134.63p 23296
31/03/2016 133.38p 139.61p 132.13p 135.87p 29748
30/03/2016 133.38p 133.58p 132.16p 133.38p 19554
29/03/2016 137.12p 137.12p 129.64p 133.38p 65610
24/03/2016 137.12p 138.39p 134.87p 137.12p 1809
23/03/2016 137.12p 137.62p 137.12p 137.12p 3317
22/03/2016 137.12p 139.58p 136.02p 137.12p 13395
21/03/2016 144.60p 149.58p 135.97p 137.12p 114320
18/03/2016 140.86p 140.86p 137.12p 140.86p 11357
17/03/2016 140.86p 140.86p 137.37p 140.86p 1463
16/03/2016 140.86p 140.86p 140.86p 140.86p 0
15/03/2016 140.86p 140.86p 137.62p 140.86p 6945
14/03/2016 140.86p 140.86p 139.81p 140.86p 6434
11/03/2016 140.86p 140.86p 137.62p 140.86p 9176
10/03/2016 140.86p 140.86p 137.74p 140.86p 3859
09/03/2016 140.86p 140.86p 137.37p 140.86p 6564
08/03/2016 140.86p 140.86p 137.37p 140.86p 2
07/03/2016 140.86p 140.86p 137.32p 140.86p 14252
04/03/2016 140.86p 141.36p 137.39p 140.86p 31041
03/03/2016 140.86p 142.60p 139.71p 140.86p 4124
02/03/2016 140.86p 144.60p 139.71p 140.86p 14984
01/03/2016 137.12p 143.97p 137.12p 140.86p 13009
29/02/2016 137.12p 139.61p 137.12p 137.12p 354
26/02/2016 137.12p 139.61p 135.87p 137.12p 25070
25/02/2016 137.12p 139.11p 137.12p 137.12p 1935
24/02/2016 137.12p 137.12p 135.90p 137.12p 4763
23/02/2016 137.12p 137.12p 135.32p 137.12p 132
22/02/2016 137.12p 137.12p 134.63p 137.12p 22027
19/02/2016 137.12p 137.62p 134.63p 137.12p 3109
18/02/2016 137.12p 137.99p 134.63p 137.12p 7521
17/02/2016 137.12p 137.12p 134.97p 137.12p 4742
16/02/2016 137.12p 137.99p 135.37p 137.12p 1627
15/02/2016 137.12p 137.12p 137.12p 137.12p 0
12/02/2016 137.12p 137.12p 137.12p 137.12p 0
11/02/2016 137.12p 137.12p 137.12p 137.12p 0
10/02/2016 137.12p 137.12p 137.12p 137.12p 0
09/02/2016 137.12p 138.51p 135.45p 137.12p 15499
08/02/2016 142.10p 142.10p 135.37p 137.12p 36647
05/02/2016 140.86p 142.60p 139.74p 142.10p 5706
04/02/2016 140.86p 142.10p 139.61p 140.86p 41515
03/02/2016 139.61p 142.85p 137.62p 142.10p 36934
02/02/2016 140.86p 140.86p 136.37p 139.61p 10432
01/02/2016 139.61p 142.10p 137.15p 142.10p 9144
29/01/2016 138.36p 141.61p 136.62p 139.61p 119878
28/01/2016 133.38p 140.56p 133.38p 138.36p 91420
27/01/2016 133.38p 133.38p 127.15p 132.13p 17865
26/01/2016 133.38p 133.38p 132.13p 133.38p 6017
25/01/2016 132.13p 133.38p 129.64p 133.38p 21113
22/01/2016 137.12p 137.12p 129.64p 132.13p 72472
21/01/2016 137.12p 138.36p 134.87p 137.12p 40840
20/01/2016 138.36p 138.96p 137.12p 137.12p 36270
19/01/2016 137.12p 138.61p 134.63p 138.36p 35051
18/01/2016 138.36p 139.11p 137.12p 137.12p 20769
15/01/2016 138.36p 139.11p 137.47p 138.36p 3313
14/01/2016 138.36p 139.51p 138.14p 138.36p 9026
13/01/2016 138.36p 140.11p 137.12p 138.36p 61159
12/01/2016 138.36p 138.89p 134.67p 138.36p 55592
11/01/2016 137.12p 141.90p 132.13p 139.61p 7574206
08/01/2016 132.13p 137.12p 132.13p 137.12p 15042
07/01/2016 133.38p 133.38p 130.36p 132.13p 20000
06/01/2016 137.12p 137.62p 134.63p 134.63p 10919
05/01/2016 137.12p 139.61p 135.87p 137.12p 12253
04/01/2016 137.12p 138.86p 135.62p 137.12p 7722
31/12/2015 137.12p 139.61p 137.12p 137.12p 1646
30/12/2015 133.38p 139.61p 133.38p 137.12p 14840
29/12/2015 133.38p 133.65p 131.83p 133.38p 13528
24/12/2015 133.38p 133.38p 133.38p 133.38p 0
23/12/2015 133.38p 134.38p 132.13p 133.38p 3729
22/12/2015 133.38p 133.38p 133.38p 133.38p 0
21/12/2015 133.38p 133.38p 132.63p 133.38p 4310
18/12/2015 133.38p 133.38p 133.13p 133.38p 5324
17/12/2015 133.38p 133.38p 132.13p 133.38p 4049
16/12/2015 133.38p 133.38p 132.36p 133.38p 1484
15/12/2015 133.38p 133.60p 132.51p 133.38p 10941
14/12/2015 134.63p 134.63p 132.15p 133.38p 27216
11/12/2015 140.86p 142.10p 133.13p 134.63p 47420
10/12/2015 130.89p 139.61p 130.89p 139.61p 14674
09/12/2015 130.89p 134.63p 123.41p 130.89p 58523
08/12/2015 130.89p 131.31p 129.64p 130.89p 5155
07/12/2015 133.38p 133.38p 129.64p 130.89p 12196
04/12/2015 134.63p 134.63p 132.48p 133.38p 18119
03/12/2015 134.63p 134.63p 134.13p 134.63p 741
02/12/2015 135.87p 139.61p 133.38p 134.63p 3640
01/12/2015 137.12p 137.12p 134.63p 135.87p 1783
30/11/2015 137.12p 138.31p 135.12p 137.12p 25789
27/11/2015 135.87p 137.12p 135.87p 137.12p 3008
26/11/2015 134.63p 136.98p 132.48p 134.63p 18052
25/11/2015 134.63p 134.63p 133.23p 134.63p 3008
24/11/2015 133.38p 137.12p 132.73p 134.63p 26164
23/11/2015 137.12p 139.61p 134.63p 134.63p 54160
20/11/2015 137.12p 137.12p 129.64p 137.12p 5278699
19/11/2015 134.63p 139.01p 134.63p 137.12p 32464
18/11/2015 128.39p 139.61p 125.90p 139.61p 409061
17/11/2015 127.15p 132.16p 126.15p 128.39p 170752
16/11/2015 127.15p 128.14p 122.96p 124.65p 13760
13/11/2015 120.91p 129.64p 120.91p 127.15p 31675
12/11/2015 119.67p 124.65p 119.67p 120.91p 2362
11/11/2015 122.16p 124.65p 119.67p 119.67p 3071
10/11/2015 118.42p 124.65p 118.42p 122.16p 10760
09/11/2015 114.68p 119.67p 114.68p 118.42p 22495
06/11/2015 114.68p 117.17p 114.68p 114.68p 119
05/11/2015 115.93p 115.93p 110.17p 114.68p 16007
04/11/2015 118.42p 118.42p 113.91p 115.93p 31
03/11/2015 118.42p 119.67p 118.42p 118.42p 1525
02/11/2015 118.42p 120.66p 117.42p 118.42p 9897
30/10/2015 122.16p 123.46p 117.42p 118.42p 41715
29/10/2015 115.93p 122.16p 115.93p 122.16p 47735
28/10/2015 115.93p 117.72p 115.93p 115.93p 518
27/10/2015 115.93p 119.67p 115.93p 115.93p 5816
26/10/2015 115.93p 115.93p 115.93p 115.93p 0
23/10/2015 115.93p 118.67p 115.93p 115.93p 843
22/10/2015 115.93p 117.72p 115.93p 115.93p 627
21/10/2015 114.68p 116.67p 114.68p 115.93p 2561
20/10/2015 114.68p 114.68p 109.69p 114.68p 29309
19/10/2015 115.93p 115.93p 112.29p 115.93p 2006
16/10/2015 115.93p 115.93p 112.56p 115.93p 362
15/10/2015 115.93p 115.93p 112.19p 115.93p 10028
14/10/2015 115.93p 119.67p 112.56p 115.93p 408
13/10/2015 115.93p 117.80p 112.99p 115.93p 8072
12/10/2015 115.93p 115.93p 115.93p 115.93p 0
09/10/2015 115.93p 117.92p 112.69p 115.93p 8774
08/10/2015 115.93p 117.17p 112.20p 115.93p 4747
07/10/2015 115.93p 115.93p 115.93p 115.93p 0
06/10/2015 115.93p 115.93p 115.93p 115.93p 0
05/10/2015 115.93p 115.93p 112.59p 115.93p 7621
02/10/2015 115.93p 117.67p 115.93p 115.93p 25
01/10/2015 115.93p 117.80p 115.93p 115.93p 1263
30/09/2015 115.93p 115.93p 115.93p 115.93p 0
29/09/2015 115.93p 115.93p 115.93p 115.93p 0
28/09/2015 115.93p 117.67p 115.93p 115.93p 4262
25/09/2015 115.93p 115.93p 112.39p 115.93p 2694
24/09/2015 115.93p 115.93p 115.93p 115.93p 0
23/09/2015 115.93p 115.93p 112.44p 115.93p 197
22/09/2015 117.17p 117.17p 115.43p 115.93p 2347
21/09/2015 112.19p 118.67p 112.19p 117.17p 8305
18/09/2015 113.43p 114.23p 112.19p 112.19p 864
17/09/2015 114.68p 114.68p 109.69p 113.43p 141905
16/09/2015 114.68p 114.68p 114.68p 114.68p 0
15/09/2015 115.93p 115.93p 113.18p 114.68p 3008
14/09/2015 115.93p 118.17p 113.18p 115.93p 9526
11/09/2015 112.19p 115.93p 112.19p 115.93p 3510
10/09/2015 112.19p 114.43p 109.69p 112.19p 53489
09/09/2015 110.94p 114.08p 108.02p 112.19p 65716

*Close Price adjusted for both dividends and splits