Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/09/2015 115.93p 115.93p 112.19p 114.68p 6890
28/08/2015 114.68p 119.67p 114.68p 115.93p 25076
27/08/2015 112.19p 117.17p 109.69p 114.68p 20557
26/08/2015 110.94p 113.18p 109.69p 112.19p 13133
25/08/2015 108.45p 113.68p 107.20p 109.69p 24530
24/08/2015 117.17p 117.17p 104.77p 108.45p 30494
21/08/2015 117.17p 119.67p 115.18p 117.17p 6017
20/08/2015 119.67p 122.16p 115.68p 118.42p 26983
19/08/2015 129.64p 134.62p 117.17p 119.67p 177114
18/08/2015 114.68p 123.90p 113.88p 118.42p 71234
17/08/2015 114.68p 114.68p 114.68p 114.68p 0
14/08/2015 113.43p 117.17p 112.69p 114.68p 28395
13/08/2015 113.43p 116.42p 112.19p 113.43p 3409
12/08/2015 117.17p 117.17p 114.68p 114.68p 28274
11/08/2015 117.17p 119.17p 115.18p 117.17p 14251
10/08/2015 115.93p 123.83p 114.68p 117.17p 17793
07/08/2015 113.43p 119.67p 113.43p 115.93p 34442
06/08/2015 112.19p 114.68p 104.71p 113.43p 113171
05/08/2015 110.94p 114.68p 110.94p 112.19p 11402
04/08/2015 112.19p 112.69p 109.69p 112.19p 32490
03/08/2015 110.94p 112.69p 110.94p 112.19p 8148
31/07/2015 107.20p 111.69p 107.20p 110.94p 14905
30/07/2015 108.45p 108.45p 105.21p 107.20p 17193
29/07/2015 108.45p 108.45p 108.45p 108.45p 0
28/07/2015 108.45p 110.32p 106.30p 108.45p 10887
27/07/2015 110.94p 111.19p 108.45p 109.69p 7036
24/07/2015 110.94p 110.94p 110.94p 110.94p 0
23/07/2015 110.94p 110.94p 110.94p 110.94p 0
22/07/2015 110.94p 110.94p 108.45p 110.94p 0
21/07/2015 108.45p 110.79p 105.95p 108.45p 41996
20/07/2015 107.20p 109.69p 105.95p 108.45p 39145
17/07/2015 107.20p 108.60p 107.20p 107.20p 1606
16/07/2015 107.20p 107.45p 105.21p 107.20p 10858
15/07/2015 107.20p 107.45p 107.20p 107.20p 1247
14/07/2015 107.20p 107.70p 105.21p 107.20p 4766
13/07/2015 108.45p 108.45p 107.20p 108.45p 0
10/07/2015 107.20p 108.45p 107.10p 107.20p 9824
09/07/2015 107.20p 107.20p 104.71p 107.20p 100
08/07/2015 107.20p 108.45p 102.22p 107.20p 66410
07/07/2015 107.20p 107.60p 107.20p 107.20p 641
06/07/2015 107.20p 107.70p 107.20p 107.20p 74
03/07/2015 110.94p 110.94p 104.71p 107.20p 8419
02/07/2015 110.94p 110.94p 107.25p 110.94p 5014
01/07/2015 107.20p 109.69p 104.71p 109.69p 37034
30/06/2015 107.20p 109.59p 105.21p 107.20p 16428
29/06/2015 109.69p 110.94p 105.36p 107.20p 54366
26/06/2015 109.69p 109.69p 109.69p 109.69p 2206
25/06/2015 110.94p 110.94p 109.69p 109.69p 2237
24/06/2015 110.94p 111.39p 108.31p 110.94p 10514
23/06/2015 110.94p 111.64p 110.94p 110.94p 12230
22/06/2015 109.69p 111.69p 109.69p 110.94p 13378
19/06/2015 109.69p 110.44p 108.20p 109.69p 14301
18/06/2015 113.43p 113.43p 109.20p 109.69p 35170
17/06/2015 118.42p 118.42p 112.19p 113.43p 101035
16/06/2015 118.42p 124.10p 117.17p 118.42p 140206
15/06/2015 107.20p 119.67p 105.95p 113.43p 152618
12/06/2015 108.45p 111.19p 106.21p 107.20p 1604
11/06/2015 106.90p 111.38p 104.42p 108.15p 60016
10/06/2015 106.90p 106.90p 106.16p 106.90p 4022
09/06/2015 108.15p 108.15p 106.90p 106.90p 0
08/06/2015 108.15p 111.06p 108.15p 108.15p 1006
05/06/2015 109.39p 111.38p 108.15p 108.15p 3002
04/06/2015 109.39p 110.63p 106.90p 109.39p 37932
03/06/2015 108.15p 110.63p 108.15p 109.39p 9024
02/06/2015 108.15p 108.15p 108.15p 108.15p 0
01/06/2015 109.39p 110.38p 108.15p 108.15p 4652
29/05/2015 106.90p 110.53p 106.90p 109.39p 13129
28/05/2015 105.66p 108.52p 104.42p 106.90p 78144
27/05/2015 105.66p 108.64p 104.91p 105.66p 11267
26/05/2015 105.66p 106.41p 104.42p 104.42p 47215
22/05/2015 105.66p 106.90p 105.66p 105.66p 11016
21/05/2015 106.90p 108.89p 105.66p 105.66p 181
20/05/2015 110.63p 111.38p 106.90p 106.90p 241
19/05/2015 109.39p 110.78p 109.39p 109.39p 10947
18/05/2015 109.39p 111.38p 107.71p 109.39p 17851
15/05/2015 111.88p 118.09p 107.40p 109.39p 69831
14/05/2015 110.63p 111.88p 110.38p 111.88p 3917
13/05/2015 101.93p 110.63p 101.93p 110.63p 208125
12/05/2015 99.45p 101.93p 99.45p 101.93p 9392
11/05/2015 99.45p 100.94p 99.45p 99.45p 1062
08/05/2015 96.96p 99.45p 94.47p 99.45p 15563
07/05/2015 96.96p 96.96p 96.96p 96.96p 0
06/05/2015 96.96p 99.45p 96.96p 96.96p 5028
05/05/2015 96.96p 98.35p 95.47p 96.96p 14179
01/05/2015 96.96p 98.45p 95.47p 96.96p 9479
30/04/2015 98.20p 98.20p 96.96p 96.96p 4324
29/04/2015 98.20p 98.85p 96.96p 98.20p 29034
28/04/2015 99.45p 99.45p 96.96p 98.20p 11486
27/04/2015 99.45p 99.45p 97.23p 99.45p 52
24/04/2015 99.45p 100.44p 98.30p 99.45p 4008
23/04/2015 99.45p 99.45p 98.25p 99.45p 6486
22/04/2015 99.45p 99.45p 97.95p 99.45p 3218
21/04/2015 104.42p 104.42p 99.45p 100.69p 48805
20/04/2015 105.66p 105.66p 104.42p 104.42p 3890
17/04/2015 108.15p 108.15p 103.17p 105.66p 57769
16/04/2015 111.88p 111.88p 106.90p 108.15p 34911
15/04/2015 111.88p 111.88p 110.14p 111.88p 3359
14/04/2015 111.88p 112.37p 109.81p 111.88p 23665
13/04/2015 111.88p 114.36p 107.40p 111.88p 65224
10/04/2015 111.88p 113.12p 109.39p 111.88p 30450
09/04/2015 111.88p 113.32p 110.38p 111.88p 7567
08/04/2015 110.63p 112.87p 110.63p 111.88p 2924
07/04/2015 109.39p 113.04p 105.41p 110.63p 12036
02/04/2015 103.17p 111.08p 99.45p 109.39p 7236040
01/04/2015 114.36p 114.36p 100.94p 103.17p 28418
31/03/2015 114.36p 118.09p 114.36p 114.36p 8457
30/03/2015 114.36p 114.36p 114.36p 114.36p 0
27/03/2015 115.61p 117.35p 114.36p 114.36p 831
26/03/2015 115.61p 117.40p 113.42p 115.61p 4182
25/03/2015 118.09p 120.83p 111.88p 115.61p 47496
24/03/2015 115.61p 126.79p 114.56p 118.09p 68712
23/03/2015 100.69p 106.90p 99.45p 103.17p 38446
20/03/2015 99.45p 103.92p 99.45p 100.69p 8419
19/03/2015 99.45p 101.93p 99.45p 99.45p 1508
18/03/2015 99.45p 102.93p 95.96p 99.45p 6788
17/03/2015 99.45p 99.45p 96.16p 99.45p 1926
16/03/2015 99.45p 99.45p 95.96p 99.45p 745
13/03/2015 99.45p 102.93p 97.95p 99.45p 14564
12/03/2015 99.45p 102.93p 98.10p 99.45p 1771
11/03/2015 99.45p 99.45p 98.10p 99.45p 804
10/03/2015 99.45p 102.43p 98.00p 99.45p 7761
09/03/2015 99.45p 102.43p 96.96p 99.45p 10499
06/03/2015 99.45p 99.45p 99.45p 99.45p 0
05/03/2015 99.45p 101.43p 99.45p 99.45p 1006
04/03/2015 99.45p 100.44p 99.45p 99.45p 1006
03/03/2015 98.20p 100.98p 98.20p 99.45p 1257
02/03/2015 98.20p 99.45p 94.47p 98.20p 60937
27/02/2015 98.20p 99.45p 95.96p 96.96p 15635
26/02/2015 99.45p 101.93p 94.47p 98.20p 13446
25/02/2015 99.45p 99.45p 94.47p 99.45p 1368
24/02/2015 99.45p 99.45p 95.47p 99.45p 3017
23/02/2015 100.69p 102.93p 95.47p 99.45p 12730
20/02/2015 99.45p 100.69p 99.45p 100.69p 0
19/02/2015 101.93p 101.93p 95.96p 99.45p 25491
18/02/2015 103.17p 106.63p 101.43p 101.93p 15142
17/02/2015 103.17p 106.61p 100.44p 103.17p 6071
16/02/2015 99.45p 103.92p 95.52p 103.17p 6071
13/02/2015 99.45p 103.17p 95.22p 99.45p 33336
12/02/2015 100.69p 101.93p 97.33p 99.45p 30704
11/02/2015 100.69p 102.33p 100.69p 100.69p 5028
10/02/2015 103.17p 103.17p 96.96p 100.69p 8307
09/02/2015 103.17p 104.91p 103.17p 103.17p 572
06/02/2015 104.42p 104.91p 99.45p 103.17p 654
05/02/2015 104.42p 105.36p 99.45p 104.42p 1044
04/02/2015 105.66p 105.66p 99.99p 104.42p 7101
03/02/2015 105.66p 105.66p 102.30p 105.66p 101
02/02/2015 105.66p 108.40p 101.93p 105.66p 2142
30/01/2015 104.42p 109.39p 101.93p 105.66p 30114
29/01/2015 104.42p 108.15p 99.45p 104.42p 12849
28/01/2015 105.66p 114.36p 99.94p 104.42p 39615
27/01/2015 99.45p 99.45p 96.96p 99.45p 25556
26/01/2015 99.45p 100.44p 96.96p 99.45p 1985
23/01/2015 99.45p 99.45p 99.45p 99.45p 0
22/01/2015 99.45p 99.45p 96.96p 99.45p 3248
21/01/2015 99.45p 99.45p 97.46p 99.45p 6829
20/01/2015 99.45p 99.45p 97.46p 99.45p 126
19/01/2015 99.45p 99.45p 99.45p 99.45p 0
16/01/2015 98.20p 101.43p 98.20p 99.45p 15084
15/01/2015 96.96p 98.20p 94.47p 98.20p 55888
14/01/2015 98.20p 98.20p 94.47p 96.96p 9734
13/01/2015 98.20p 99.69p 96.37p 98.20p 53058
12/01/2015 98.20p 98.20p 94.47p 98.20p 9697
09/01/2015 98.20p 98.20p 98.20p 98.20p 0
08/01/2015 98.20p 98.20p 96.71p 98.20p 2061
07/01/2015 99.45p 99.45p 95.47p 98.20p 1508
06/01/2015 99.45p 99.45p 94.47p 99.45p 20226
05/01/2015 95.72p 99.45p 87.01p 87.01p 2492
02/01/2015 95.72p 98.45p 95.72p 95.72p 1508
31/12/2014 95.72p 95.72p 92.61p 95.72p 3705
30/12/2014 95.72p 95.72p 95.72p 95.72p 0
29/12/2014 98.20p 98.20p 92.61p 95.72p 3420
24/12/2014 98.20p 98.45p 96.96p 98.20p 6033
23/12/2014 101.93p 101.93p 96.96p 98.20p 15235
22/12/2014 101.93p 101.93p 96.96p 101.93p 20376
19/12/2014 101.93p 101.93p 101.93p 101.93p 0
18/12/2014 101.93p 101.93p 96.96p 101.93p 80446
17/12/2014 101.93p 101.93p 96.96p 101.93p 2186
16/12/2014 101.93p 101.93p 96.96p 101.93p 1454
15/12/2014 101.93p 101.93p 101.93p 101.93p 0
12/12/2014 101.93p 101.93p 96.96p 101.93p 10053
11/12/2014 101.93p 101.93p 96.96p 101.93p 47203
10/12/2014 101.93p 101.93p 101.93p 101.93p 0
09/12/2014 101.93p 101.93p 101.93p 101.93p 0
08/12/2014 103.17p 103.67p 96.96p 101.93p 13704
05/12/2014 103.17p 103.17p 99.48p 103.17p 1106
04/12/2014 103.17p 103.17p 103.17p 103.17p 0
03/12/2014 103.17p 103.17p 103.17p 103.17p 0
02/12/2014 103.17p 103.17p 103.17p 103.17p 0
01/12/2014 103.17p 106.16p 103.17p 103.17p 1863
28/11/2014 103.17p 106.21p 99.45p 103.17p 27666
27/11/2014 103.17p 103.17p 102.93p 103.17p 1633
26/11/2014 104.42p 106.90p 100.97p 103.17p 1760
25/11/2014 99.45p 104.42p 99.45p 104.42p 3017
24/11/2014 99.45p 99.45p 96.46p 99.45p 13475
21/11/2014 101.93p 101.93p 96.63p 99.45p 10236
20/11/2014 98.20p 109.34p 89.50p 101.93p 49376
19/11/2014 104.42p 105.21p 96.96p 98.20p 16085
18/11/2014 104.42p 104.42p 99.45p 104.42p 838
17/11/2014 104.42p 106.41p 99.45p 104.42p 7592
14/11/2014 106.41p 106.41p 104.42p 104.42p 503

*Close Price adjusted for both dividends and splits