Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2022 112.50p 115.00p 110.20p 112.50p 806
30/09/2022 112.50p 112.50p 111.89p 112.50p 3833
29/09/2022 112.50p 112.50p 110.90p 112.50p 2819
28/09/2022 113.50p 115.00p 110.00p 112.50p 184718
27/09/2022 114.00p 115.00p 112.15p 113.50p 5012
26/09/2022 114.00p 114.00p 112.12p 114.00p 8207
23/09/2022 114.00p 114.00p 112.00p 114.00p 6110
22/09/2022 114.00p 116.00p 112.00p 114.00p 81811
21/09/2022 115.00p 115.00p 112.00p 114.00p 22927
20/09/2022 115.50p 118.00p 112.00p 115.00p 3001
16/09/2022 115.50p 118.00p 113.00p 115.50p 8704
15/09/2022 115.50p 118.00p 113.00p 115.50p 12858
14/09/2022 115.50p 115.50p 113.30p 115.50p 17526
13/09/2022 115.50p 115.50p 113.30p 115.50p 14446
12/09/2022 115.50p 118.00p 113.00p 115.50p 33891
09/09/2022 115.50p 118.00p 113.50p 118.00p 9749
08/09/2022 115.50p 115.50p 113.50p 115.50p 8736
07/09/2022 115.50p 118.00p 113.50p 115.50p 2990
06/09/2022 115.50p 118.00p 113.00p 115.50p 14207
05/09/2022 119.50p 123.00p 109.50p 114.00p 21492
02/09/2022 119.50p 123.00p 116.37p 119.50p 6056
01/09/2022 119.50p 119.50p 116.37p 119.50p 542
31/08/2022 119.50p 119.50p 117.75p 119.50p 47633
30/08/2022 119.50p 123.00p 116.85p 119.50p 40706
26/08/2022 119.00p 119.50p 116.85p 119.50p 50411
25/08/2022 119.00p 119.00p 116.00p 119.00p 174720
24/08/2022 119.00p 119.00p 115.00p 119.00p 7936
23/08/2022 119.00p 123.00p 115.00p 119.00p 12172
22/08/2022 120.00p 123.00p 117.00p 119.00p 5154
19/08/2022 120.00p 123.00p 117.55p 120.00p 1017
18/08/2022 120.00p 120.00p 118.25p 120.00p 2594
17/08/2022 120.00p 120.00p 118.15p 120.00p 7075
16/08/2022 120.00p 120.00p 118.27p 120.00p 19667
15/08/2022 119.50p 122.00p 117.00p 120.00p 2849
12/08/2022 119.50p 122.00p 117.50p 119.50p 9944
11/08/2022 121.50p 123.00p 117.50p 119.50p 16556
10/08/2022 121.50p 123.00p 120.00p 121.50p 4439
09/08/2022 122.50p 125.00p 120.50p 121.50p 9691
08/08/2022 123.00p 123.00p 120.00p 122.50p 13750
05/08/2022 123.00p 123.72p 121.30p 123.00p 6362
04/08/2022 123.00p 125.00p 121.00p 123.00p 95734
03/08/2022 123.00p 125.00p 121.00p 123.00p 8555
02/08/2022 123.00p 125.00p 121.00p 123.00p 24765
01/08/2022 122.50p 125.00p 121.00p 123.00p 9326
29/07/2022 122.50p 125.00p 122.35p 122.50p 1625
28/07/2022 122.50p 125.00p 122.50p 122.50p 3195
27/07/2022 122.50p 122.75p 122.50p 122.50p 467
26/07/2022 122.50p 124.20p 121.84p 122.50p 15660
25/07/2022 122.50p 125.00p 121.70p 122.50p 3446
22/07/2022 122.50p 125.00p 121.11p 122.50p 45496
21/07/2022 122.50p 125.00p 120.00p 122.50p 20012
20/07/2022 123.50p 125.00p 122.50p 122.50p 12250
19/07/2022 122.50p 125.00p 122.09p 123.50p 105410
18/07/2022 125.00p 130.00p 120.00p 122.50p 91581
15/07/2022 127.50p 127.50p 120.00p 121.00p 37995
14/07/2022 127.50p 127.50p 125.25p 127.50p 8532
13/07/2022 132.50p 135.00p 123.75p 127.50p 43526
12/07/2022 131.00p 135.00p 130.00p 130.00p 20294
11/07/2022 138.50p 140.00p 130.25p 131.00p 35407
08/07/2022 138.50p 138.64p 137.55p 138.50p 1478
07/07/2022 138.50p 138.99p 137.00p 138.50p 10753
06/07/2022 138.50p 140.00p 137.55p 138.50p 722
05/07/2022 140.50p 140.50p 138.50p 138.50p 9413
04/07/2022 140.50p 140.50p 138.50p 140.00p 9763
01/07/2022 140.50p 140.89p 140.50p 140.50p 1670
30/06/2022 142.50p 142.50p 138.00p 140.50p 9384
29/06/2022 142.50p 142.50p 140.15p 142.50p 1394
28/06/2022 142.50p 145.00p 140.41p 142.50p 7896
27/06/2022 139.00p 145.00p 138.20p 142.50p 28284
24/06/2022 141.50p 141.50p 138.00p 139.00p 15954
23/06/2022 141.50p 141.50p 138.55p 141.50p 6274
22/06/2022 141.50p 142.98p 138.00p 141.50p 5738
21/06/2022 142.50p 145.00p 140.00p 141.50p 15237
20/06/2022 142.50p 142.50p 140.50p 142.50p 25014
17/06/2022 142.50p 143.11p 141.00p 142.50p 27818
16/06/2022 142.50p 143.30p 142.50p 142.50p 574
15/06/2022 142.50p 145.00p 142.09p 143.50p 17626
14/06/2022 142.50p 145.00p 142.50p 142.50p 8210
13/06/2022 142.50p 144.50p 140.75p 142.50p 32985
10/06/2022 143.50p 146.00p 140.00p 142.50p 54502
09/06/2022 143.00p 146.00p 141.00p 141.00p 34518
08/06/2022 144.00p 146.00p 142.00p 145.00p 56185
07/06/2022 143.00p 146.00p 142.10p 144.00p 79657
06/06/2022 141.50p 145.00p 139.00p 142.50p 48110
01/06/2022 138.00p 145.00p 136.70p 141.50p 85088
31/05/2022 138.00p 138.00p 138.00p 138.00p 0
30/05/2022 138.00p 138.00p 136.60p 138.00p 4341
27/05/2022 138.00p 138.00p 136.10p 138.00p 8933
26/05/2022 138.00p 138.00p 136.05p 138.00p 3940
25/05/2022 138.00p 138.00p 136.05p 138.00p 1539
24/05/2022 138.50p 138.50p 136.00p 138.00p 4798
23/05/2022 141.00p 141.00p 137.00p 138.50p 13832
20/05/2022 142.50p 145.00p 137.00p 141.00p 8122
19/05/2022 142.50p 142.50p 140.15p 142.50p 3113
18/05/2022 142.50p 142.50p 140.00p 142.50p 22774
17/05/2022 142.50p 142.50p 141.40p 142.50p 666
16/05/2022 142.50p 142.50p 140.00p 142.50p 4172
13/05/2022 142.50p 142.50p 140.00p 142.50p 2008
12/05/2022 142.50p 142.50p 141.95p 142.50p 459
11/05/2022 142.50p 142.50p 140.38p 142.50p 5468
10/05/2022 145.00p 146.00p 140.00p 142.50p 63188
09/05/2022 146.00p 146.00p 140.50p 145.00p 196
06/05/2022 147.50p 147.50p 142.00p 146.00p 29230
05/05/2022 147.50p 147.99p 145.00p 147.50p 142051
04/05/2022 149.00p 149.00p 145.00p 147.50p 63577
03/05/2022 148.00p 153.00p 145.00p 149.00p 7649
29/04/2022 148.00p 148.70p 143.00p 148.00p 19952
28/04/2022 148.00p 148.00p 143.00p 148.00p 5963
27/04/2022 148.00p 148.00p 144.25p 148.00p 1259
26/04/2022 148.00p 148.24p 143.96p 148.00p 12316
25/04/2022 148.00p 148.84p 143.63p 148.00p 10432
22/04/2022 150.00p 150.00p 147.87p 150.00p 12127
21/04/2022 147.50p 150.00p 142.97p 150.00p 33659
20/04/2022 152.50p 152.50p 150.00p 152.50p 15823
19/04/2022 155.00p 155.00p 150.00p 152.50p 16042
14/04/2022 155.00p 155.00p 151.50p 155.00p 1642
13/04/2022 155.00p 155.00p 150.30p 155.00p 441
12/04/2022 155.00p 155.00p 150.00p 155.00p 2662
11/04/2022 155.00p 155.00p 150.30p 155.00p 12395
08/04/2022 155.00p 155.00p 150.75p 155.00p 3012
07/04/2022 155.00p 155.00p 150.75p 155.00p 18167
06/04/2022 152.50p 155.00p 145.00p 155.00p 15336466
05/04/2022 155.00p 160.00p 151.52p 152.50p 21718
04/04/2022 155.00p 157.24p 151.35p 155.00p 14673
01/04/2022 157.50p 157.70p 152.55p 155.00p 2982
31/03/2022 160.00p 160.00p 155.00p 157.50p 32590
30/03/2022 157.50p 168.40p 155.00p 160.00p 588672
29/03/2022 160.00p 170.00p 157.50p 157.50p 17987
28/03/2022 160.00p 170.00p 159.25p 160.00p 933
25/03/2022 160.00p 170.00p 155.25p 160.00p 18232
24/03/2022 155.00p 160.00p 154.20p 155.00p 5907
23/03/2022 155.00p 159.00p 155.00p 155.00p 418
22/03/2022 150.00p 155.00p 150.00p 154.00p 55605
21/03/2022 152.50p 170.00p 122.47p 150.00p 219774
18/03/2022 165.00p 170.00p 165.00p 165.00p 456
17/03/2022 165.00p 170.00p 164.25p 165.00p 2994
16/03/2022 165.00p 170.00p 163.25p 165.00p 5574
15/03/2022 165.00p 170.00p 162.63p 165.00p 32317
14/03/2022 165.00p 170.00p 161.10p 165.00p 20075
11/03/2022 165.00p 167.75p 160.50p 165.00p 12512
10/03/2022 160.00p 170.00p 160.00p 165.00p 10242
09/03/2022 165.00p 170.00p 160.00p 160.00p 18940
08/03/2022 162.50p 165.00p 156.00p 165.00p 8707
07/03/2022 160.00p 170.00p 150.50p 162.50p 16452
04/03/2022 157.50p 160.00p 150.10p 160.00p 408898
03/03/2022 170.00p 170.00p 151.00p 155.00p 97700
02/03/2022 170.00p 170.00p 166.60p 170.00p 4118
01/03/2022 170.00p 170.00p 167.24p 170.00p 17380
28/02/2022 170.00p 170.00p 167.24p 170.00p 31920
25/02/2022 170.00p 171.30p 167.25p 170.00p 4406
24/02/2022 172.50p 172.50p 165.00p 170.00p 2100
23/02/2022 172.50p 172.50p 171.00p 172.50p 16092
22/02/2022 172.50p 172.50p 171.00p 172.50p 1909
21/02/2022 176.50p 176.50p 170.80p 172.50p 2880
18/02/2022 180.00p 180.00p 170.75p 176.50p 2217
17/02/2022 180.00p 180.00p 177.40p 180.00p 22630
16/02/2022 180.00p 180.00p 175.00p 180.00p 2062
15/02/2022 180.00p 180.00p 177.00p 180.00p 12304
14/02/2022 180.00p 185.00p 175.00p 175.00p 15476
11/02/2022 180.00p 181.30p 175.75p 180.00p 3601
10/02/2022 180.00p 181.47p 175.60p 180.00p 2539
09/02/2022 180.00p 185.00p 175.50p 180.00p 15448
08/02/2022 180.00p 183.80p 180.00p 180.00p 310568
07/02/2022 180.00p 185.00p 178.50p 180.00p 49811
04/02/2022 180.00p 182.00p 180.00p 180.00p 43181
03/02/2022 180.00p 182.00p 177.50p 180.00p 11945
02/02/2022 179.00p 180.00p 175.00p 180.00p 40927
01/02/2022 185.00p 185.00p 178.00p 179.00p 92353
31/01/2022 195.00p 195.00p 180.75p 185.00p 36183
28/01/2022 190.00p 190.00p 188.50p 190.00p 506
27/01/2022 190.00p 191.25p 185.00p 190.00p 17123
26/01/2022 190.00p 190.00p 186.00p 190.00p 6525
25/01/2022 190.00p 192.34p 180.00p 190.00p 305109
24/01/2022 193.00p 200.00p 188.50p 190.00p 8455
21/01/2022 195.00p 200.00p 188.50p 193.00p 215101
20/01/2022 195.00p 200.00p 195.00p 195.00p 42882
19/01/2022 188.50p 195.00p 188.50p 195.00p 8890
18/01/2022 188.50p 195.00p 187.85p 188.50p 10490
17/01/2022 195.00p 198.00p 187.60p 188.50p 12574
14/01/2022 195.00p 199.13p 190.00p 195.00p 7808
13/01/2022 188.50p 200.00p 188.50p 195.00p 34328
12/01/2022 188.50p 195.00p 185.50p 188.50p 6433
11/01/2022 185.00p 195.00p 181.50p 188.50p 8984
10/01/2022 187.50p 194.25p 181.50p 185.00p 974
07/01/2022 182.50p 195.00p 175.00p 187.50p 13353
06/01/2022 182.50p 190.00p 181.00p 182.50p 8701
05/01/2022 182.50p 187.40p 179.00p 182.50p 8979
04/01/2022 182.50p 187.50p 176.89p 182.50p 2739
31/12/2021 182.50p 182.50p 177.75p 182.50p 1190
30/12/2021 182.50p 187.50p 176.60p 182.50p 3834
29/12/2021 177.50p 190.00p 175.10p 182.50p 9290
24/12/2021 170.00p 178.00p 170.00p 177.50p 16231
23/12/2021 170.00p 173.90p 165.00p 170.00p 14415
22/12/2021 170.00p 170.00p 166.20p 170.00p 2858
21/12/2021 170.00p 173.50p 168.85p 170.00p 3887
20/12/2021 170.00p 173.90p 168.75p 170.00p 32880
17/12/2021 167.50p 170.00p 162.33p 170.00p 101505
16/12/2021 165.00p 175.00p 162.33p 167.50p 25384
15/12/2021 162.50p 167.40p 155.00p 165.00p 12232
14/12/2021 162.50p 162.85p 159.70p 162.50p 7112

*Close Price adjusted for both dividends and splits