Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/11/2014 106.90p 107.40p 99.45p 104.42p 5968
12/11/2014 108.15p 108.15p 101.93p 108.15p 3006
11/11/2014 108.15p 108.15p 101.93p 108.15p 1362
10/11/2014 109.39p 109.39p 101.93p 108.15p 3308
07/11/2014 109.39p 114.36p 109.39p 109.39p 5169
06/11/2014 109.39p 109.39p 109.39p 109.39p 0
05/11/2014 109.39p 109.39p 102.43p 109.39p 2117
04/11/2014 109.39p 109.39p 109.39p 109.39p 0
03/11/2014 109.39p 111.38p 109.39p 109.39p 2
31/10/2014 109.39p 111.38p 109.39p 109.39p 151
30/10/2014 109.39p 110.38p 100.69p 109.39p 47265
29/10/2014 108.15p 108.15p 101.93p 108.15p 72050
28/10/2014 106.90p 108.15p 106.90p 108.15p 5028
27/10/2014 108.15p 108.15p 99.94p 106.90p 5412
24/10/2014 108.15p 108.15p 101.93p 108.15p 219
23/10/2014 101.93p 108.15p 99.94p 108.15p 14179
22/10/2014 103.17p 103.42p 101.93p 103.17p 3714
21/10/2014 103.17p 103.42p 103.17p 103.17p 284
20/10/2014 103.17p 103.17p 102.13p 103.17p 754
17/10/2014 101.93p 103.17p 100.19p 103.17p 3664
16/10/2014 106.90p 106.90p 99.69p 101.93p 23808
15/10/2014 105.66p 109.39p 105.66p 106.90p 6989
14/10/2014 105.66p 106.90p 99.49p 105.66p 17990
13/10/2014 104.42p 105.66p 96.96p 105.66p 16384
10/10/2014 111.88p 111.88p 104.42p 108.15p 46504
09/10/2014 111.88p 111.88p 105.41p 111.88p 7542
08/10/2014 114.36p 114.36p 111.88p 111.88p 0
07/10/2014 114.36p 115.61p 109.59p 114.36p 4201
06/10/2014 113.12p 114.36p 112.67p 114.36p 6186
03/10/2014 113.12p 113.12p 112.67p 113.12p 1506
02/10/2014 113.12p 113.12p 113.12p 113.12p 0
01/10/2014 113.12p 113.12p 113.07p 113.12p 804
30/09/2014 113.12p 113.12p 107.15p 113.12p 3125
29/09/2014 114.36p 114.36p 109.39p 113.12p 10080
26/09/2014 111.88p 118.34p 105.49p 114.36p 21808
25/09/2014 124.31p 124.31p 108.40p 116.85p 21375
24/09/2014 126.79p 130.07p 126.79p 126.79p 1065
23/09/2014 126.79p 126.79p 126.79p 126.79p 0
22/09/2014 126.79p 130.27p 120.35p 126.79p 6499
19/09/2014 126.79p 130.27p 120.33p 126.79p 8240
18/09/2014 126.79p 128.26p 116.85p 126.79p 12972
17/09/2014 126.79p 126.79p 126.79p 126.79p 0
16/09/2014 126.79p 126.79p 126.79p 126.79p 0
15/09/2014 126.79p 126.79p 119.96p 126.79p 5028
12/09/2014 126.79p 126.79p 126.79p 126.79p 0
11/09/2014 126.79p 129.28p 121.82p 126.79p 18769
10/09/2014 126.79p 126.79p 121.32p 126.79p 503
09/09/2014 126.79p 129.28p 119.96p 126.79p 12821
08/09/2014 126.79p 132.26p 126.79p 126.79p 1285
05/09/2014 126.79p 132.26p 121.82p 126.79p 405472
04/09/2014 131.76p 136.19p 124.31p 126.79p 559
03/09/2014 124.31p 138.48p 124.31p 126.79p 27151
02/09/2014 126.79p 128.09p 119.33p 124.31p 16720
01/09/2014 126.79p 132.76p 119.33p 126.79p 413393
29/08/2014 128.04p 129.68p 121.82p 126.79p 37443
28/08/2014 133.01p 134.05p 124.80p 128.04p 57207
27/08/2014 125.55p 126.79p 123.21p 126.79p 15838
26/08/2014 125.55p 125.55p 121.82p 125.55p 17683
22/08/2014 130.52p 131.76p 116.36p 125.55p 28055
21/08/2014 128.04p 135.25p 124.31p 130.52p 13197
20/08/2014 129.28p 129.28p 121.82p 128.04p 3693
19/08/2014 121.82p 129.28p 121.82p 129.28p 5128
18/08/2014 121.82p 124.31p 119.33p 121.82p 4052
15/08/2014 121.82p 124.31p 119.96p 121.82p 7622
14/08/2014 121.82p 121.82p 119.96p 121.82p 1508
13/08/2014 126.79p 126.79p 119.33p 121.82p 8113
12/08/2014 126.79p 126.79p 121.82p 126.79p 1760
11/08/2014 126.79p 131.27p 126.79p 126.79p 9131
08/08/2014 126.79p 126.79p 120.63p 126.79p 402
07/08/2014 126.79p 126.79p 121.82p 126.79p 688
06/08/2014 123.06p 129.28p 121.82p 126.79p 4198
05/08/2014 124.31p 126.79p 122.32p 123.06p 0
04/08/2014 126.79p 126.79p 122.32p 125.55p 234
01/08/2014 126.79p 126.79p 126.79p 126.79p 7039
31/07/2014 126.79p 128.26p 121.25p 126.79p 0
30/07/2014 126.79p 128.26p 121.25p 126.79p 5835
29/07/2014 126.79p 128.26p 120.98p 126.79p 1719
28/07/2014 126.79p 126.79p 120.98p 126.79p 0
25/07/2014 126.79p 126.79p 120.98p 126.79p 1006
24/07/2014 126.79p 126.79p 120.98p 126.79p 118
23/07/2014 126.79p 126.79p 120.83p 126.79p 509
22/07/2014 126.79p 128.28p 126.79p 126.79p 251
21/07/2014 126.79p 129.28p 124.31p 126.79p 0
18/07/2014 129.28p 129.28p 124.31p 126.79p 37206
17/07/2014 129.28p 129.28p 124.31p 129.28p 6796
16/07/2014 129.28p 129.28p 124.31p 129.28p 5482
15/07/2014 129.28p 129.28p 124.31p 129.28p 18680
14/07/2014 129.28p 129.28p 124.31p 129.28p 7092
11/07/2014 129.28p 129.28p 124.31p 129.28p 8088
10/07/2014 129.28p 129.28p 124.41p 129.28p 4195
09/07/2014 131.76p 131.76p 124.41p 129.28p 14339
08/07/2014 131.76p 131.76p 124.31p 131.76p 40117
07/07/2014 126.79p 137.98p 126.79p 131.76p 13536
04/07/2014 126.79p 126.79p 120.33p 126.79p 9904
03/07/2014 126.79p 126.79p 119.33p 126.79p 0
02/07/2014 126.79p 126.79p 119.33p 126.79p 9342
01/07/2014 126.79p 129.28p 119.96p 126.79p 7039
30/06/2014 126.79p 129.28p 120.58p 126.79p 3711
27/06/2014 126.79p 126.79p 120.58p 126.79p 1508
26/06/2014 126.79p 129.28p 126.79p 126.79p 5028
25/06/2014 131.76p 131.76p 124.31p 126.79p 13344
24/06/2014 131.76p 136.24p 125.30p 131.76p 1556
23/06/2014 129.28p 134.25p 122.32p 131.76p 5019
20/06/2014 128.04p 130.52p 124.31p 129.28p 0
19/06/2014 130.52p 130.52p 124.31p 128.04p 3017
18/06/2014 129.28p 133.01p 124.56p 130.52p 0
17/06/2014 133.01p 133.01p 124.56p 129.28p 838
16/06/2014 136.74p 136.74p 129.28p 133.01p 2276
13/06/2014 136.74p 136.74p 130.77p 136.74p 1257
12/06/2014 135.49p 144.20p 135.49p 136.74p 8380
11/06/2014 135.49p 135.49p 129.28p 135.49p 2811
10/06/2014 134.25p 140.47p 131.27p 135.49p 9209
09/06/2014 130.52p 139.22p 129.28p 134.25p 16635
06/06/2014 124.31p 134.25p 121.82p 130.52p 9089
05/06/2014 124.31p 129.28p 121.82p 121.82p 54925
04/06/2014 124.31p 126.79p 114.56p 118.09p 295556
03/06/2014 125.55p 125.55p 119.33p 124.31p 4626
02/06/2014 126.79p 126.79p 120.33p 125.55p 6990
30/05/2014 125.55p 130.52p 125.55p 126.79p 2079
29/05/2014 121.82p 128.04p 119.33p 125.55p 503
28/05/2014 119.33p 120.90p 116.90p 119.33p 6475
27/05/2014 119.33p 119.33p 119.33p 119.33p 484
23/05/2014 118.09p 120.08p 116.85p 119.33p 11354
22/05/2014 116.85p 120.33p 116.85p 118.09p 10684
21/05/2014 119.33p 121.07p 109.39p 116.85p 76181
20/05/2014 121.82p 121.82p 114.36p 119.33p 12644
19/05/2014 121.82p 124.21p 119.67p 121.82p 18858
16/05/2014 125.55p 127.29p 114.36p 121.82p 29527
15/05/2014 133.01p 133.01p 119.33p 126.79p 29626
14/05/2014 133.01p 133.01p 126.79p 133.01p 6033
13/05/2014 139.22p 139.22p 129.28p 133.01p 23356
12/05/2014 131.76p 144.20p 131.76p 139.22p 35427
09/05/2014 131.76p 134.65p 126.79p 131.76p 8077
08/05/2014 134.25p 134.25p 126.79p 131.76p 5304
07/05/2014 134.25p 139.22p 129.50p 134.25p 8109
06/05/2014 140.47p 143.57p 129.50p 134.25p 29050
02/05/2014 144.20p 145.86p 136.74p 140.47p 15767
01/05/2014 140.47p 146.68p 140.47p 144.20p 11850
30/04/2014 126.79p 141.21p 126.79p 140.47p 11935
29/04/2014 129.28p 129.28p 121.82p 126.79p 10021
28/04/2014 136.74p 136.74p 124.31p 129.28p 8344
25/04/2014 136.74p 136.74p 129.28p 136.74p 640
24/04/2014 141.71p 141.71p 130.77p 136.74p 18395
23/04/2014 144.20p 146.68p 139.47p 141.71p 5968
22/04/2014 134.25p 148.42p 134.25p 144.20p 53718
17/04/2014 118.09p 134.25p 114.36p 134.25p 22126
16/04/2014 118.09p 118.34p 114.36p 118.09p 23794
15/04/2014 120.58p 120.58p 114.36p 116.85p 16691
14/04/2014 124.31p 124.31p 114.36p 120.58p 23107
11/04/2014 130.52p 130.52p 119.33p 124.31p 14123
10/04/2014 135.49p 135.49p 126.79p 130.52p 27762
09/04/2014 130.52p 136.74p 129.53p 135.49p 14811
08/04/2014 134.25p 136.49p 119.88p 130.52p 69511
07/04/2014 141.71p 141.71p 129.28p 134.25p 22811
04/04/2014 144.20p 147.68p 139.22p 141.71p 7075
03/04/2014 141.71p 149.17p 131.52p 144.20p 19954
02/04/2014 144.20p 144.20p 139.22p 141.71p 7388
01/04/2014 149.17p 149.17p 139.22p 144.20p 10496
31/03/2014 152.90p 154.42p 149.17p 149.17p 6992
28/03/2014 154.14p 157.65p 151.65p 151.65p 4384
27/03/2014 157.87p 162.57p 150.96p 154.14p 19480
26/03/2014 149.17p 163.59p 145.69p 157.87p 76832
25/03/2014 156.63p 159.11p 144.20p 147.92p 52582
24/03/2014 175.27p 188.70p 153.64p 156.63p 110682
21/03/2014 156.63p 170.30p 156.63p 166.57p 67569
20/03/2014 152.90p 159.11p 152.90p 156.63p 45091
19/03/2014 151.65p 156.63p 147.18p 152.90p 46388
18/03/2014 154.14p 154.14p 146.68p 151.65p 19375
17/03/2014 142.95p 155.38p 142.95p 151.65p 36314
14/03/2014 157.87p 157.87p 139.22p 142.95p 32703
13/03/2014 161.60p 163.59p 156.63p 157.87p 32756
12/03/2014 169.06p 170.55p 156.63p 161.60p 24193
11/03/2014 172.79p 173.53p 166.57p 169.06p 36604
10/03/2014 165.33p 173.66p 165.33p 171.54p 27839
07/03/2014 164.08p 166.05p 161.60p 164.08p 42647
06/03/2014 157.87p 166.32p 157.87p 164.08p 64017
05/03/2014 156.63p 161.60p 154.14p 157.87p 56863
04/03/2014 146.68p 158.12p 146.68p 156.63p 17191
03/03/2014 150.41p 150.41p 141.46p 146.68p 38724
28/02/2014 136.74p 152.90p 136.74p 150.41p 143496
27/02/2014 123.06p 144.20p 123.06p 136.74p 46424
26/02/2014 121.82p 124.31p 119.33p 121.82p 47275
25/02/2014 119.33p 121.82p 119.33p 121.82p 4832
24/02/2014 119.33p 121.32p 119.33p 119.33p 14352
21/02/2014 116.85p 120.83p 116.85p 119.33p 5988
20/02/2014 116.85p 118.59p 111.88p 116.85p 29191
19/02/2014 120.58p 120.58p 111.13p 116.85p 41596
18/02/2014 120.58p 122.19p 116.85p 120.58p 22594
17/02/2014 121.82p 123.81p 116.85p 120.58p 32320
14/02/2014 121.82p 123.21p 117.59p 121.82p 18259
13/02/2014 120.58p 123.81p 118.09p 121.82p 49507
12/02/2014 120.58p 122.81p 120.58p 120.58p 23384
11/02/2014 116.85p 124.31p 114.73p 120.58p 61560
10/02/2014 106.90p 131.76p 101.93p 116.85p 384498
07/02/2014 98.20p 99.45p 97.21p 98.20p 1086
06/02/2014 98.20p 101.43p 98.20p 98.20p 477
05/02/2014 96.96p 101.43p 96.96p 98.20p 2615
04/02/2014 96.96p 99.45p 94.47p 96.96p 0
03/02/2014 94.47p 99.45p 94.47p 96.96p 13965
31/01/2014 96.96p 98.45p 92.48p 94.47p 41276

*Close Price adjusted for both dividends and splits