Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/01/2014 104.42p 113.37p 95.22p 96.96p 44401
29/01/2014 93.23p 106.70p 93.23p 99.45p 198534
28/01/2014 93.23p 96.71p 91.99p 93.23p 29192
27/01/2014 89.50p 93.12p 88.51p 90.74p 23294
24/01/2014 89.50p 90.35p 88.51p 89.50p 4407
23/01/2014 85.77p 89.50p 85.77p 89.50p 25123
22/01/2014 85.77p 86.52p 84.73p 85.77p 3042
21/01/2014 85.77p 86.42p 85.77p 85.77p 10559
20/01/2014 85.77p 85.77p 84.53p 85.77p 1966
17/01/2014 85.77p 85.77p 84.53p 85.77p 7909
16/01/2014 87.01p 87.01p 85.08p 85.77p 1156
15/01/2014 87.01p 88.51p 85.03p 87.01p 7551
14/01/2014 90.74p 90.74p 84.53p 87.01p 39097
13/01/2014 90.74p 93.90p 90.74p 90.74p 0
10/01/2014 90.74p 93.90p 90.74p 90.74p 4165
09/01/2014 90.74p 93.23p 90.74p 90.74p 2219
08/01/2014 88.26p 93.23p 87.01p 90.74p 12281
07/01/2014 87.01p 89.50p 87.01p 87.01p 18597
06/01/2014 87.01p 88.48p 87.01p 87.01p 16888
03/01/2014 87.01p 87.01p 84.53p 87.01p 0
02/01/2014 87.01p 87.01p 84.53p 87.01p 3448
31/12/2013 84.53p 89.50p 82.04p 87.01p 76680
30/12/2013 87.01p 88.01p 84.53p 84.53p 12969
27/12/2013 90.74p 93.48p 84.55p 87.01p 26999
24/12/2013 90.74p 93.73p 87.01p 90.74p 0
23/12/2013 90.74p 93.73p 87.01p 90.74p 4299
20/12/2013 90.74p 90.74p 87.26p 90.74p 5983
19/12/2013 90.74p 90.74p 88.01p 90.74p 4629
18/12/2013 90.74p 93.73p 90.74p 90.74p 0
17/12/2013 90.74p 93.73p 90.74p 90.74p 1006
16/12/2013 90.74p 93.73p 90.74p 90.74p 1054
13/12/2013 90.74p 94.47p 90.74p 90.74p 5407
12/12/2013 90.74p 93.73p 87.56p 90.74p 0
11/12/2013 90.74p 93.73p 87.56p 90.74p 8291
10/12/2013 90.74p 93.73p 87.56p 90.74p 0
09/12/2013 89.50p 93.73p 87.56p 90.74p 2811
06/12/2013 89.50p 91.99p 87.01p 89.50p 727
05/12/2013 89.50p 91.99p 87.01p 87.01p 6261
04/12/2013 90.74p 92.09p 87.01p 89.50p 17455
03/12/2013 90.74p 93.38p 87.01p 90.74p 2394
02/12/2013 89.50p 93.38p 89.50p 90.74p 5829
29/11/2013 90.74p 90.74p 87.26p 89.50p 1508
28/11/2013 91.99p 93.48p 89.50p 90.74p 5934
27/11/2013 88.26p 94.47p 88.26p 91.99p 8753
26/11/2013 89.50p 90.74p 84.53p 88.26p 3995
25/11/2013 89.50p 91.09p 87.01p 89.50p 34781
22/11/2013 89.50p 90.25p 87.01p 89.50p 0
21/11/2013 87.01p 90.25p 87.01p 89.50p 17561
20/11/2013 83.29p 88.26p 83.29p 88.26p 23794
19/11/2013 90.74p 91.49p 82.74p 83.29p 25844
18/11/2013 93.23p 93.23p 89.51p 90.74p 7546
15/11/2013 93.23p 93.65p 91.99p 93.23p 4034
14/11/2013 93.23p 94.10p 91.99p 93.23p 7584
13/11/2013 93.23p 94.10p 91.99p 93.23p 10298
12/11/2013 94.47p 94.47p 92.73p 93.23p 5804
11/11/2013 94.47p 96.46p 94.47p 94.47p 1132
08/11/2013 89.50p 94.47p 89.50p 94.47p 14303
07/11/2013 87.01p 90.74p 87.01p 90.74p 2782
06/11/2013 85.77p 89.50p 82.29p 85.77p 10694
05/11/2013 88.26p 89.50p 87.01p 88.26p 3336
04/11/2013 88.26p 88.26p 87.51p 88.26p 51
01/11/2013 88.26p 88.26p 87.26p 88.26p 5041
31/10/2013 91.99p 91.99p 85.03p 88.26p 31828
30/10/2013 91.99p 91.99p 90.00p 91.99p 2275
29/10/2013 91.99p 91.99p 90.74p 91.99p 551
28/10/2013 91.99p 91.99p 90.74p 91.99p 5404
25/10/2013 88.26p 92.98p 87.01p 91.99p 58970
24/10/2013 85.77p 89.50p 85.03p 87.01p 0
23/10/2013 85.77p 89.50p 85.03p 85.77p 37060
22/10/2013 85.77p 85.77p 85.03p 85.77p 990
21/10/2013 85.77p 85.77p 82.04p 85.77p 6624
18/10/2013 84.53p 85.77p 82.14p 85.77p 6394
17/10/2013 87.01p 87.01p 82.04p 84.53p 12524
16/10/2013 87.01p 87.01p 84.53p 87.01p 5028
15/10/2013 87.01p 87.51p 84.78p 87.01p 4493
14/10/2013 87.01p 87.51p 84.78p 87.01p 7604
11/10/2013 88.26p 88.26p 87.01p 87.01p 5760
10/10/2013 88.26p 88.26p 87.01p 88.26p 971
09/10/2013 88.26p 88.75p 87.26p 88.26p 11300
08/10/2013 88.26p 89.50p 87.51p 88.26p 0
07/10/2013 88.26p 89.50p 87.51p 88.26p 6628
04/10/2013 88.26p 88.51p 87.01p 88.26p 20616
03/10/2013 87.01p 89.40p 84.53p 88.26p 27424
02/10/2013 85.77p 87.76p 82.84p 87.01p 9465
01/10/2013 85.77p 87.51p 83.04p 85.77p 6084
30/09/2013 85.77p 87.51p 82.29p 85.77p 8049
27/09/2013 87.01p 88.51p 84.53p 85.77p 3564
26/09/2013 88.26p 91.49p 85.13p 87.01p 14588
25/09/2013 84.53p 88.51p 84.28p 88.26p 5404
24/09/2013 95.72p 96.96p 84.53p 84.53p 9362
23/09/2013 98.20p 98.45p 95.47p 96.96p 17053
20/09/2013 98.20p 98.45p 97.21p 98.20p 14190
19/09/2013 98.20p 98.45p 97.48p 98.20p 7701
18/09/2013 96.96p 98.95p 96.96p 98.20p 7830
17/09/2013 98.20p 104.42p 94.47p 96.96p 71494
16/09/2013 95.72p 103.17p 94.47p 98.20p 126240
13/09/2013 94.47p 99.45p 94.47p 95.72p 45824
12/09/2013 93.23p 99.45p 93.23p 94.47p 39494
11/09/2013 94.47p 95.72p 93.23p 93.23p 13127
10/09/2013 95.72p 96.83p 93.48p 94.47p 4028
09/09/2013 94.47p 96.96p 94.47p 95.72p 34906
06/09/2013 93.23p 96.46p 92.48p 94.47p 27017
05/09/2013 85.77p 94.47p 85.77p 93.23p 36432
04/09/2013 91.99p 91.99p 85.77p 85.77p 112655
03/09/2013 94.47p 95.96p 90.74p 91.99p 34651
02/09/2013 94.47p 96.21p 92.24p 94.47p 29904
30/08/2013 94.47p 96.46p 93.23p 94.47p 3691
29/08/2013 94.47p 96.46p 92.73p 94.47p 17514
28/08/2013 95.72p 96.96p 92.48p 94.47p 14881
27/08/2013 93.23p 98.95p 93.23p 95.72p 21609
23/08/2013 98.20p 98.20p 92.73p 93.23p 57494
22/08/2013 89.50p 98.20p 89.50p 98.20p 126168
21/08/2013 85.77p 97.95p 83.29p 89.50p 313175
20/08/2013 75.83p 84.53p 75.83p 83.29p 69258
19/08/2013 77.07p 79.56p 72.10p 75.83p 848834
16/08/2013 72.10p 72.10p 68.13p 72.10p 21295
15/08/2013 74.58p 76.57p 72.10p 72.10p 60822
14/08/2013 75.83p 76.57p 73.44p 74.58p 28780
13/08/2013 73.34p 76.32p 73.34p 75.83p 24247
12/08/2013 70.85p 77.07p 70.85p 73.34p 45162
09/08/2013 65.88p 73.59p 65.88p 70.85p 149769
08/08/2013 65.88p 69.41p 65.88p 65.88p 9584
07/08/2013 65.88p 69.41p 65.88p 65.88p 2104
06/08/2013 65.88p 69.41p 65.88p 65.88p 30563
05/08/2013 65.88p 69.41p 65.88p 65.88p 8384
02/08/2013 65.88p 69.51p 62.45p 65.88p 61247
01/08/2013 65.88p 69.61p 65.88p 65.88p 111714
31/07/2013 65.88p 69.11p 65.73p 65.88p 630
30/07/2013 65.88p 68.62p 65.88p 65.88p 503
29/07/2013 65.88p 68.62p 65.88p 65.88p 4679
26/07/2013 65.88p 68.62p 65.88p 65.88p 8635
25/07/2013 65.88p 68.62p 65.14p 65.88p 11283
24/07/2013 67.13p 68.62p 65.88p 65.88p 10489
23/07/2013 67.13p 68.62p 66.13p 67.13p 18707
22/07/2013 63.40p 67.13p 63.40p 67.13p 54168
19/07/2013 64.64p 64.64p 62.15p 63.40p 6937
18/07/2013 59.67p 65.63p 59.67p 64.64p 19937
17/07/2013 59.67p 59.67p 56.40p 59.67p 15184
16/07/2013 60.91p 60.91p 58.18p 59.67p 5741
15/07/2013 58.42p 62.65p 56.68p 60.91p 19463
12/07/2013 58.42p 61.66p 56.56p 58.42p 4936
11/07/2013 55.94p 61.16p 54.69p 58.42p 38227
10/07/2013 54.69p 54.69p 52.21p 54.69p 10353
09/07/2013 54.69p 55.94p 52.21p 54.69p 157219
08/07/2013 54.69p 57.18p 52.21p 54.69p 0
05/07/2013 52.21p 57.18p 52.21p 54.69p 22960
04/07/2013 52.21p 52.56p 49.72p 52.21p 0
03/07/2013 52.21p 52.21p 49.72p 52.21p 33184
02/07/2013 52.21p 52.71p 52.21p 52.21p 0
01/07/2013 52.21p 52.71p 52.21p 52.21p 0
28/06/2013 52.21p 52.71p 52.21p 52.21p 152273
27/06/2013 52.21p 52.21p 51.09p 52.21p 5531
26/06/2013 52.21p 52.21p 51.46p 52.21p 0
25/06/2013 52.21p 52.21p 51.46p 52.21p 7039
24/06/2013 52.21p 53.70p 51.09p 52.21p 0
21/06/2013 52.21p 53.70p 51.09p 52.21p 6218
20/06/2013 52.21p 53.00p 50.97p 52.21p 7140
19/06/2013 52.21p 52.21p 50.22p 52.21p 15084
18/06/2013 52.21p 55.94p 51.26p 52.21p 0
17/06/2013 52.21p 55.94p 51.26p 52.21p 15740
14/06/2013 52.21p 53.70p 52.21p 52.21p 0
13/06/2013 52.21p 53.70p 52.21p 52.21p 4478
12/06/2013 52.21p 54.69p 51.11p 52.21p 7383
11/06/2013 52.21p 53.45p 52.21p 52.21p 3705
10/06/2013 52.21p 52.21p 50.22p 52.21p 625
07/06/2013 52.21p 52.95p 52.21p 52.21p 0
06/06/2013 52.21p 52.95p 52.21p 52.21p 2373
05/06/2013 52.21p 52.21p 49.72p 52.21p 13334
04/06/2013 53.45p 54.69p 52.21p 52.21p 30329
03/06/2013 53.45p 53.70p 52.71p 53.45p 0
31/05/2013 53.45p 53.70p 52.71p 53.45p 6706
30/05/2013 50.97p 54.69p 50.92p 53.45p 43124
29/05/2013 50.97p 55.94p 50.92p 50.97p 64247
28/05/2013 50.97p 51.91p 50.97p 50.97p 0
24/05/2013 50.97p 51.91p 50.97p 50.97p 25139
23/05/2013 52.21p 52.21p 47.36p 50.97p 83301
22/05/2013 54.69p 57.18p 50.47p 52.21p 38393
21/05/2013 54.69p 55.19p 54.69p 54.69p 1138
20/05/2013 52.21p 57.18p 52.21p 54.69p 28674
17/05/2013 50.97p 54.69p 50.97p 52.21p 1043588
16/05/2013 50.97p 52.21p 50.97p 50.97p 9266
15/05/2013 45.99p 54.69p 45.99p 50.97p 168812
14/05/2013 45.99p 46.74p 45.12p 45.99p 6980
13/05/2013 45.99p 47.24p 45.99p 45.99p 25139
10/05/2013 45.99p 45.99p 44.75p 45.99p 6400
09/05/2013 45.99p 45.99p 45.00p 45.99p 0
08/05/2013 45.99p 45.99p 45.00p 45.99p 0
07/05/2013 45.99p 45.99p 45.00p 45.99p 7743
03/05/2013 49.72p 49.72p 44.75p 45.99p 27648
02/05/2013 49.72p 50.32p 47.24p 49.72p 13223
01/05/2013 49.72p 49.72p 47.24p 49.72p 0
30/04/2013 49.72p 49.72p 47.24p 49.72p 0
29/04/2013 49.72p 49.72p 47.24p 49.72p 0
26/04/2013 49.72p 49.72p 47.24p 49.72p 33816
25/04/2013 49.72p 52.21p 48.43p 49.72p 0
24/04/2013 49.72p 52.21p 48.43p 49.72p 2155
23/04/2013 49.72p 50.47p 48.33p 49.72p 4123
22/04/2013 49.72p 49.72p 48.23p 49.72p 254
19/04/2013 49.72p 50.22p 49.72p 49.72p 0
18/04/2013 49.72p 50.22p 49.72p 49.72p 10738

*Close Price adjusted for both dividends and splits