Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/04/2013 49.72p 49.72p 47.73p 49.72p 35577
03/04/2013 49.72p 52.21p 48.73p 49.72p 56438
02/04/2013 49.72p 51.71p 47.73p 49.72p 24468
28/03/2013 48.48p 50.72p 47.24p 49.72p 40161
27/03/2013 48.48p 50.72p 47.24p 48.48p 28659
26/03/2013 45.99p 49.62p 45.99p 48.48p 517045
25/03/2013 45.99p 47.24p 45.99p 45.99p 49846
22/03/2013 45.99p 47.24p 45.12p 45.99p 272539
21/03/2013 44.75p 53.45p 44.75p 45.99p 172547
20/03/2013 43.51p 43.76p 42.36p 43.51p 9912
19/03/2013 44.75p 44.75p 42.56p 43.51p 2011
18/03/2013 43.51p 46.74p 43.51p 44.75p 19106
15/03/2013 42.26p 43.51p 41.13p 43.51p 2514
14/03/2013 42.26p 42.26p 41.02p 42.26p 0
13/03/2013 42.26p 42.26p 41.02p 42.26p 0
12/03/2013 42.26p 42.26p 41.02p 42.26p 0
11/03/2013 42.26p 42.26p 41.02p 42.26p 230
08/03/2013 43.51p 43.51p 42.26p 42.26p 14513
07/03/2013 43.51p 43.51p 42.26p 43.51p 32331
06/03/2013 43.51p 43.51p 41.02p 43.51p 110614
05/03/2013 43.51p 44.75p 42.26p 43.51p 0
04/03/2013 44.75p 44.75p 42.26p 43.51p 12485
01/03/2013 44.75p 44.75p 42.26p 44.75p 0
28/02/2013 44.75p 44.75p 42.26p 44.75p 3079
27/02/2013 44.75p 44.75p 42.26p 44.75p 58551
26/02/2013 44.75p 44.75p 41.27p 44.75p 13575
25/02/2013 44.75p 44.75p 42.26p 44.75p 2002
22/02/2013 44.75p 44.75p 42.26p 44.75p 1640
21/02/2013 44.75p 44.75p 41.52p 44.75p 10056
20/02/2013 44.75p 44.75p 42.26p 44.75p 9653
19/02/2013 44.75p 44.75p 42.26p 44.75p 25951
18/02/2013 44.75p 44.75p 42.26p 44.75p 15711
15/02/2013 44.75p 47.24p 42.39p 44.75p 22240
14/02/2013 44.75p 46.19p 42.51p 44.75p 17878
13/02/2013 44.75p 44.75p 42.26p 44.75p 251395
12/02/2013 44.75p 47.24p 44.25p 44.75p 15787
11/02/2013 44.75p 46.44p 44.75p 44.75p 10056
08/02/2013 41.02p 46.24p 40.77p 44.75p 44488
07/02/2013 41.02p 41.02p 40.60p 41.02p 5280
06/02/2013 41.02p 41.27p 40.77p 41.02p 4004
05/02/2013 39.78p 41.27p 39.78p 41.02p 19106
04/02/2013 42.26p 44.25p 39.78p 41.02p 221886
01/02/2013 49.72p 50.72p 42.26p 43.51p 318261
31/01/2013 47.24p 47.24p 45.00p 47.24p 1609
30/01/2013 47.24p 47.24p 44.75p 47.24p 37312
29/01/2013 47.24p 47.24p 44.75p 47.24p 4022
28/01/2013 47.24p 47.24p 44.75p 47.24p 4525
25/01/2013 47.24p 47.24p 45.00p 47.24p 5832
24/01/2013 47.24p 47.24p 46.74p 47.24p 3721
23/01/2013 47.24p 47.24p 46.74p 47.24p 804
22/01/2013 47.24p 47.24p 46.24p 47.24p 0
21/01/2013 47.24p 47.24p 46.24p 47.24p 3185
18/01/2013 45.99p 47.24p 44.75p 47.24p 0
17/01/2013 47.24p 47.24p 44.75p 47.24p 5028
16/01/2013 47.24p 47.24p 44.75p 47.24p 8240
15/01/2013 47.24p 47.24p 44.75p 47.24p 4948
14/01/2013 47.24p 47.24p 44.75p 47.24p 21117
11/01/2013 47.24p 47.24p 44.75p 47.24p 52477
10/01/2013 47.24p 47.24p 44.75p 47.24p 32001
09/01/2013 47.24p 47.24p 42.26p 47.24p 87888
08/01/2013 47.24p 47.24p 44.75p 47.24p 10422
07/01/2013 47.24p 47.24p 44.75p 47.24p 273233
04/01/2013 47.24p 48.08p 44.75p 47.24p 15734
03/01/2013 47.24p 47.73p 42.26p 47.24p 66327
02/01/2013 43.51p 48.23p 42.64p 47.24p 51977
31/12/2012 43.51p 43.51p 42.26p 43.51p 7701
28/12/2012 43.51p 43.51p 42.26p 43.51p 9043
27/12/2012 43.51p 43.51p 43.26p 43.51p 4623
24/12/2012 43.51p 43.66p 43.51p 43.51p 15084
21/12/2012 44.75p 44.75p 42.26p 43.51p 2514
20/12/2012 44.75p 44.75p 42.26p 44.75p 150837
19/12/2012 44.75p 44.75p 41.02p 44.75p 6637
18/12/2012 44.75p 44.75p 42.26p 44.75p 5028
17/12/2012 44.75p 44.75p 42.76p 44.75p 5028
14/12/2012 44.75p 44.75p 42.26p 44.75p 36452
13/12/2012 44.75p 46.74p 43.61p 44.75p 41844
12/12/2012 44.75p 46.14p 43.76p 44.75p 56886
11/12/2012 44.75p 47.04p 43.51p 44.75p 50028
10/12/2012 42.26p 47.24p 42.26p 44.75p 62204
07/12/2012 42.26p 44.75p 40.87p 42.26p 16613
06/12/2012 42.26p 44.75p 40.87p 42.26p 6081
05/12/2012 42.26p 42.26p 40.87p 42.26p 619971
04/12/2012 42.26p 44.75p 41.02p 42.26p 0
03/12/2012 42.26p 44.75p 41.02p 42.26p 0
30/11/2012 41.02p 44.75p 41.02p 42.26p 45658
29/11/2012 42.26p 42.26p 38.58p 41.02p 18106
28/11/2012 43.51p 43.51p 42.26p 42.26p 27653
27/11/2012 44.75p 44.75p 43.51p 43.51p 26246
26/11/2012 43.51p 48.73p 43.51p 44.75p 65782
23/11/2012 43.51p 44.75p 42.76p 43.51p 0
22/11/2012 44.75p 44.75p 42.76p 43.51p 1508
21/11/2012 44.75p 46.74p 43.76p 44.75p 3593
20/11/2012 42.26p 46.99p 42.26p 44.75p 113171
19/11/2012 42.26p 44.25p 40.77p 42.26p 3952
16/11/2012 42.26p 44.25p 42.26p 42.26p 2228
15/11/2012 42.26p 44.43p 41.02p 42.26p 37546
14/11/2012 42.26p 44.25p 41.97p 42.26p 5972
13/11/2012 43.51p 46.12p 42.26p 42.26p 0
12/11/2012 44.75p 46.12p 42.26p 43.51p 25027
09/11/2012 44.75p 46.24p 42.36p 44.75p 9449
08/11/2012 43.51p 47.24p 42.76p 44.75p 224529
07/11/2012 42.26p 44.25p 42.26p 42.26p 6779
06/11/2012 42.26p 44.25p 40.77p 42.26p 13145
05/11/2012 42.26p 43.76p 42.26p 42.26p 8868
02/11/2012 42.26p 43.76p 40.77p 42.26p 14646
01/11/2012 42.26p 44.25p 42.26p 42.26p 19222
31/10/2012 38.54p 44.05p 38.54p 42.26p 83036
30/10/2012 38.54p 38.54p 38.04p 38.54p 5028
29/10/2012 39.78p 40.77p 38.29p 38.54p 27116
26/10/2012 39.78p 39.78p 38.88p 39.78p 10056
25/10/2012 39.78p 39.78p 38.78p 39.78p 0
24/10/2012 39.78p 39.78p 38.78p 39.78p 0
23/10/2012 39.78p 39.78p 38.78p 39.78p 7542
22/10/2012 42.26p 44.75p 39.78p 39.78p 56193
19/10/2012 41.02p 43.13p 40.57p 42.26p 42156
18/10/2012 43.51p 43.51p 39.78p 41.02p 36492
17/10/2012 44.75p 45.74p 42.26p 43.51p 98627
16/10/2012 41.02p 46.49p 40.28p 43.51p 334583
15/10/2012 41.02p 43.26p 39.78p 41.02p 47383
12/10/2012 41.02p 43.51p 37.79p 41.02p 45976
11/10/2012 41.02p 43.51p 39.78p 41.02p 3620
10/10/2012 41.02p 43.51p 39.78p 42.26p 34464
09/10/2012 37.29p 42.51p 37.29p 41.02p 196053
08/10/2012 32.32p 39.78p 32.32p 37.29p 288098
05/10/2012 32.32p 32.32p 29.83p 32.32p 26950
04/10/2012 32.32p 34.81p 32.32p 32.32p 40223
03/10/2012 32.32p 32.32p 32.12p 32.32p 812
02/10/2012 32.32p 34.81p 32.32p 32.32p 265
01/10/2012 32.32p 33.56p 29.83p 32.32p 0
28/09/2012 33.56p 33.56p 29.83p 32.32p 23246
27/09/2012 33.56p 33.56p 33.23p 33.56p 7542
26/09/2012 34.81p 34.81p 32.32p 33.56p 0
25/09/2012 34.81p 34.81p 32.32p 34.81p 656
24/09/2012 34.81p 37.29p 34.81p 34.81p 40223
21/09/2012 34.81p 35.54p 34.81p 34.81p 0
20/09/2012 34.81p 35.54p 34.81p 34.81p 5564
19/09/2012 34.81p 37.29p 32.82p 34.81p 0
18/09/2012 34.81p 37.29p 32.82p 34.81p 15084
17/09/2012 34.81p 35.68p 34.81p 34.81p 4714
14/09/2012 34.81p 34.81p 34.31p 34.81p 0
13/09/2012 34.81p 34.81p 34.31p 34.81p 0
12/09/2012 34.81p 34.81p 34.31p 34.81p 834
11/09/2012 34.81p 35.70p 32.32p 34.81p 9488
10/09/2012 34.81p 34.81p 32.82p 34.81p 5310
07/09/2012 34.81p 36.05p 32.82p 34.81p 0
06/09/2012 34.81p 36.05p 32.82p 34.81p 0
05/09/2012 36.05p 36.05p 32.82p 34.81p 9593
04/09/2012 36.05p 36.05p 34.81p 36.05p 4324
03/09/2012 37.29p 37.29p 34.81p 36.05p 9050
31/08/2012 37.29p 37.29p 34.81p 37.29p 5028
30/08/2012 38.54p 38.54p 37.29p 37.29p 6033
29/08/2012 39.78p 39.78p 37.29p 38.54p 10156
28/08/2012 43.51p 43.51p 37.29p 39.78p 24838
24/08/2012 39.78p 42.26p 37.29p 41.02p 53296
23/08/2012 39.78p 41.02p 37.29p 39.78p 0
22/08/2012 41.02p 41.02p 37.29p 39.78p 11061
21/08/2012 41.02p 41.77p 41.02p 41.02p 5028
20/08/2012 41.02p 41.02p 37.29p 41.02p 12475
17/08/2012 41.02p 41.02p 37.29p 41.02p 4525
16/08/2012 36.05p 41.02p 36.05p 41.02p 24317
15/08/2012 36.05p 36.55p 35.35p 36.05p 9050
14/08/2012 36.05p 36.30p 35.30p 36.05p 12067
13/08/2012 36.05p 36.05p 34.93p 36.05p 0
10/08/2012 36.05p 36.05p 34.93p 36.05p 5279
09/08/2012 36.05p 36.30p 35.05p 36.05p 0
08/08/2012 36.05p 36.30p 35.05p 36.05p 0
07/08/2012 36.05p 36.30p 35.05p 36.05p 13447
06/08/2012 34.81p 37.29p 34.81p 36.05p 16636
03/08/2012 33.56p 34.81p 32.82p 34.81p 35195
02/08/2012 33.56p 33.56p 32.82p 33.56p 0
01/08/2012 33.56p 33.56p 32.82p 33.56p 2994
31/07/2012 33.56p 33.56p 32.32p 33.56p 0
30/07/2012 33.56p 33.56p 32.32p 33.56p 1006
27/07/2012 33.56p 33.56p 32.32p 33.56p 0
26/07/2012 33.56p 33.56p 32.32p 33.56p 2468
25/07/2012 33.56p 33.61p 33.56p 33.56p 0
24/07/2012 33.56p 33.61p 33.56p 33.56p 0
23/07/2012 33.56p 33.61p 33.56p 33.56p 13190
20/07/2012 33.56p 33.56p 32.92p 33.56p 0
19/07/2012 33.56p 33.56p 32.92p 33.56p 0
18/07/2012 33.56p 33.56p 32.92p 33.56p 0
17/07/2012 33.56p 33.56p 32.92p 33.56p 2514
16/07/2012 33.56p 33.81p 32.32p 33.56p 7341
13/07/2012 36.05p 36.05p 32.82p 33.56p 12898
12/07/2012 36.05p 36.05p 34.91p 36.05p 2011
11/07/2012 36.05p 36.55p 36.05p 36.05p 251
10/07/2012 36.05p 36.05p 34.81p 36.05p 0
09/07/2012 36.05p 36.05p 34.81p 36.05p 4022
06/07/2012 36.05p 37.04p 34.81p 36.05p 23446
05/07/2012 36.05p 36.05p 34.91p 36.05p 10299
04/07/2012 36.05p 37.29p 35.40p 36.05p 19591
03/07/2012 36.05p 36.70p 35.00p 36.05p 6074
02/07/2012 34.81p 36.79p 34.81p 36.05p 19612
29/06/2012 33.56p 36.79p 33.31p 34.81p 32035
28/06/2012 32.32p 32.32p 30.03p 32.32p 3017
27/06/2012 32.32p 32.32p 29.93p 32.32p 3449
26/06/2012 32.32p 33.56p 32.32p 32.32p 0
25/06/2012 32.32p 33.56p 32.32p 32.32p 0
22/06/2012 33.56p 33.56p 32.32p 32.32p 5028
21/06/2012 33.56p 33.56p 32.32p 33.56p 101

*Close Price adjusted for both dividends and splits