Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2020 137.12p 137.12p 135.12p 137.12p 4761
15/05/2020 137.12p 137.12p 134.72p 137.12p 17502
14/05/2020 137.12p 137.56p 134.63p 137.12p 25020
13/05/2020 137.12p 138.02p 134.63p 137.12p 20748
12/05/2020 145.10p 149.58p 134.63p 137.12p 74092
11/05/2020 145.10p 145.10p 138.12p 142.60p 11012
07/05/2020 145.10p 145.10p 142.60p 142.60p 4874
06/05/2020 145.10p 145.10p 135.62p 142.60p 51180
05/05/2020 145.10p 145.10p 138.37p 142.60p 5280
04/05/2020 145.10p 145.10p 138.12p 142.60p 7458
01/05/2020 144.60p 144.60p 137.39p 142.60p 11884
30/04/2020 145.59p 145.59p 137.37p 143.10p 24885
29/04/2020 143.60p 144.60p 136.88p 143.10p 18961
28/04/2020 135.62p 144.60p 133.38p 142.10p 20932
27/04/2020 144.60p 144.60p 131.63p 135.62p 17102
24/04/2020 145.59p 145.59p 134.63p 144.60p 2667
23/04/2020 145.59p 145.59p 136.62p 145.59p 1003
22/04/2020 147.09p 147.09p 137.12p 145.59p 9360
21/04/2020 147.09p 147.09p 147.09p 147.09p 0
20/04/2020 147.09p 147.09p 139.61p 147.09p 5810
17/04/2020 147.09p 148.39p 139.91p 147.09p 5520
16/04/2020 148.59p 152.08p 142.60p 147.09p 13827
15/04/2020 148.59p 149.58p 142.60p 148.59p 17772
14/04/2020 148.09p 154.57p 141.61p 148.59p 13851
09/04/2020 147.59p 148.09p 141.61p 148.09p 38668
08/04/2020 147.59p 147.59p 141.61p 147.59p 8046
07/04/2020 147.09p 152.08p 141.43p 147.59p 17267
06/04/2020 134.63p 148.59p 134.63p 144.60p 22919
03/04/2020 133.13p 139.41p 133.13p 134.63p 5518
02/04/2020 133.13p 137.97p 128.21p 133.13p 341
01/04/2020 132.13p 138.12p 124.75p 133.13p 8887
31/03/2020 127.15p 139.61p 127.15p 134.63p 26364
30/03/2020 127.15p 134.63p 127.15p 127.15p 12093
27/03/2020 125.65p 127.15p 121.69p 127.15p 19087
26/03/2020 124.65p 127.15p 115.18p 125.65p 27968
25/03/2020 109.69p 128.64p 109.69p 124.65p 43958
24/03/2020 104.71p 109.69p 99.95p 109.69p 8425
23/03/2020 109.69p 109.69p 99.72p 105.71p 42548
20/03/2020 90.25p 114.68p 90.25p 110.19p 111187
19/03/2020 104.71p 104.71p 85.59p 90.25p 48807
18/03/2020 124.65p 128.14p 104.71p 104.71p 78671
17/03/2020 134.63p 134.63p 119.67p 124.65p 12973
16/03/2020 169.53p 176.51p 114.68p 134.63p 130260
13/03/2020 169.53p 176.46p 159.80p 169.53p 4836
12/03/2020 169.53p 179.50p 159.56p 169.53p 12743
11/03/2020 164.54p 184.49p 160.00p 171.02p 68850
10/03/2020 172.02p 179.50p 166.09p 167.53p 45838
09/03/2020 172.02p 174.51p 169.63p 172.02p 6284
06/03/2020 179.00p 179.00p 169.53p 174.51p 33940
05/03/2020 180.00p 180.18p 175.85p 180.00p 22488
04/03/2020 182.49p 182.95p 175.51p 180.00p 13372
03/03/2020 179.00p 184.87p 177.01p 182.49p 16341
02/03/2020 180.00p 189.21p 175.55p 179.00p 28865
28/02/2020 193.46p 193.46p 174.51p 180.00p 17776
27/02/2020 194.46p 194.46p 189.47p 194.46p 46574
26/02/2020 197.45p 197.45p 189.47p 194.46p 35269
25/02/2020 199.94p 199.94p 191.72p 197.45p 37208
24/02/2020 203.43p 203.93p 195.73p 199.94p 85581
21/02/2020 204.43p 205.43p 198.15p 203.43p 12005
20/02/2020 204.43p 208.17p 199.64p 204.43p 32157
19/02/2020 202.44p 206.92p 197.25p 204.43p 16493
18/02/2020 194.46p 209.42p 191.67p 202.44p 12375
17/02/2020 194.46p 196.95p 189.47p 194.46p 7663
14/02/2020 194.46p 194.46p 189.47p 194.46p 14706
13/02/2020 194.46p 194.46p 189.67p 194.46p 11382
12/02/2020 194.46p 195.66p 190.47p 194.46p 20025
11/02/2020 194.46p 195.66p 192.96p 194.46p 23994
10/02/2020 194.46p 199.25p 189.67p 194.46p 16781
07/02/2020 181.99p 196.45p 179.50p 194.46p 1412502
06/02/2020 181.99p 184.49p 179.75p 181.99p 33819
05/02/2020 184.49p 184.49p 179.50p 181.99p 14357
04/02/2020 191.97p 191.97p 179.50p 184.49p 11076
03/02/2020 194.46p 194.96p 189.47p 191.97p 18575
31/01/2020 196.45p 196.45p 189.47p 194.46p 12210
30/01/2020 211.41p 211.41p 189.61p 196.45p 49645
29/01/2020 204.43p 207.11p 200.64p 204.43p 11550
28/01/2020 204.43p 207.42p 200.48p 204.43p 18918
27/01/2020 204.43p 207.92p 199.44p 204.43p 2871
24/01/2020 204.43p 209.42p 201.44p 204.43p 22166
23/01/2020 196.95p 209.42p 192.46p 204.43p 53698
22/01/2020 198.95p 200.74p 194.55p 196.95p 11209
21/01/2020 198.95p 201.37p 194.71p 198.95p 22078
20/01/2020 198.95p 203.43p 197.57p 198.95p 7438
17/01/2020 198.95p 202.36p 197.57p 198.95p 8784
16/01/2020 198.95p 203.43p 196.43p 198.95p 18961
15/01/2020 198.95p 200.69p 198.95p 198.95p 6931
14/01/2020 198.95p 199.94p 197.15p 198.95p 3537
13/01/2020 201.44p 203.18p 196.70p 198.95p 16286
10/01/2020 193.96p 203.43p 193.96p 199.44p 36128
09/01/2020 191.97p 199.44p 187.78p 193.96p 381202
08/01/2020 191.97p 196.15p 185.98p 191.97p 18466
07/01/2020 191.97p 198.25p 188.85p 191.97p 36143
06/01/2020 184.49p 194.51p 184.49p 191.97p 40900
03/01/2020 186.98p 189.27p 184.49p 184.49p 8087
02/01/2020 181.99p 189.37p 181.99p 186.98p 45915
31/12/2019 181.99p 183.29p 180.05p 181.99p 1600
30/12/2019 181.99p 184.19p 179.50p 181.99p 38311
27/12/2019 181.99p 183.39p 179.50p 181.99p 18472
24/12/2019 184.49p 184.49p 179.50p 181.99p 24941
23/12/2019 184.49p 190.72p 182.09p 184.49p 13394
20/12/2019 184.49p 189.47p 182.09p 184.49p 28977
19/12/2019 184.49p 186.48p 179.50p 184.49p 3047
18/12/2019 186.98p 186.98p 179.50p 184.49p 5782
17/12/2019 189.47p 191.87p 184.49p 186.98p 48484
16/12/2019 172.02p 192.36p 172.02p 189.47p 71950
13/12/2019 172.02p 177.51p 169.53p 172.02p 63743
12/12/2019 169.53p 170.33p 162.55p 168.53p 14857
11/12/2019 169.53p 169.53p 164.54p 169.53p 482
10/12/2019 169.53p 173.52p 164.54p 169.53p 1073
09/12/2019 169.53p 169.53p 164.54p 169.53p 4777
06/12/2019 169.53p 169.83p 169.53p 169.53p 2378
05/12/2019 172.02p 172.02p 165.04p 169.53p 6815
04/12/2019 172.02p 172.17p 169.53p 172.02p 1365
03/12/2019 172.02p 174.51p 169.53p 172.02p 3854
02/12/2019 172.02p 174.51p 169.53p 172.02p 11546
29/11/2019 172.02p 174.51p 169.53p 172.02p 19702
28/11/2019 169.53p 174.51p 164.74p 172.02p 25814
27/11/2019 179.50p 179.50p 164.54p 169.53p 36539
26/11/2019 170.53p 189.08p 168.29p 179.50p 87107
25/11/2019 174.51p 177.51p 164.54p 170.53p 41915
22/11/2019 174.51p 177.80p 169.53p 174.51p 14198
21/11/2019 167.03p 179.50p 167.03p 174.51p 34486
20/11/2019 159.56p 167.23p 159.56p 167.03p 11168
19/11/2019 159.56p 161.95p 159.56p 159.56p 2971
18/11/2019 157.06p 161.95p 154.57p 159.56p 17603
15/11/2019 164.54p 165.44p 155.12p 157.06p 25061
14/11/2019 164.54p 166.93p 159.56p 164.54p 18342
13/11/2019 149.58p 168.43p 149.58p 164.54p 29121
12/11/2019 139.61p 154.57p 139.61p 149.58p 34452
11/11/2019 139.61p 142.60p 136.82p 139.61p 5066
08/11/2019 139.61p 143.60p 135.62p 139.61p 9527
07/11/2019 139.61p 142.10p 139.61p 139.61p 19906
06/11/2019 139.61p 140.71p 135.52p 139.61p 9273
05/11/2019 142.10p 142.10p 134.63p 142.10p 1821
04/11/2019 142.10p 142.10p 139.61p 142.10p 1999
01/11/2019 142.10p 143.20p 142.10p 142.10p 349
31/10/2019 142.10p 143.30p 142.10p 142.10p 846
30/10/2019 142.10p 144.60p 140.11p 142.10p 1980
29/10/2019 141.11p 142.78p 141.11p 142.10p 1160
28/10/2019 142.10p 142.10p 138.99p 141.11p 24531
25/10/2019 142.10p 142.50p 137.62p 142.10p 25723
24/10/2019 142.10p 142.25p 139.61p 142.10p 5185
23/10/2019 142.10p 143.50p 139.61p 142.10p 10035
22/10/2019 142.10p 143.50p 139.61p 142.10p 7445
21/10/2019 152.08p 152.08p 129.64p 142.10p 53189
18/10/2019 152.08p 152.82p 149.58p 152.08p 4013
17/10/2019 152.08p 152.92p 149.58p 152.08p 6683
16/10/2019 152.08p 154.57p 149.58p 152.08p 20179
15/10/2019 152.08p 154.07p 152.08p 152.08p 5513
14/10/2019 152.08p 154.07p 149.58p 152.08p 26982
11/10/2019 152.08p 152.08p 150.13p 152.08p 5783
10/10/2019 152.08p 154.57p 150.18p 154.57p 2019
09/10/2019 152.08p 152.08p 150.18p 152.08p 3791
08/10/2019 152.08p 152.08p 152.08p 152.08p 27075
07/10/2019 152.08p 152.08p 149.58p 152.08p 767
04/10/2019 152.08p 152.57p 149.58p 152.08p 47577
03/10/2019 152.08p 153.07p 149.63p 152.08p 5290
02/10/2019 155.07p 155.07p 149.58p 152.08p 2410
01/10/2019 155.07p 158.56p 151.08p 155.07p 1065
30/09/2019 152.57p 155.07p 152.08p 155.07p 16103
27/09/2019 149.58p 154.57p 149.58p 152.57p 8895
26/09/2019 144.60p 149.58p 143.40p 149.58p 16346
25/09/2019 144.10p 145.51p 142.10p 144.60p 21819
24/09/2019 145.59p 145.59p 144.10p 144.10p 5270
23/09/2019 145.59p 145.59p 144.60p 145.59p 5357
20/09/2019 145.59p 145.79p 144.60p 145.59p 1533
19/09/2019 145.59p 145.87p 144.60p 145.59p 1829
18/09/2019 145.59p 145.59p 144.82p 145.59p 9289
17/09/2019 145.59p 145.59p 144.60p 144.60p 6633
16/09/2019 152.08p 152.08p 144.60p 145.59p 31813
13/09/2019 152.08p 152.08p 152.08p 152.08p 329
12/09/2019 152.08p 152.77p 149.58p 152.08p 10733
11/09/2019 152.08p 153.57p 149.58p 152.08p 14828
10/09/2019 157.06p 157.06p 152.08p 152.08p 3510
09/09/2019 157.06p 157.56p 154.57p 157.06p 18158
06/09/2019 157.06p 159.56p 156.26p 157.06p 19412
05/09/2019 158.06p 158.06p 153.57p 157.06p 17141
04/09/2019 159.56p 166.24p 156.56p 158.06p 93844
03/09/2019 150.58p 151.58p 149.58p 150.58p 7784
02/09/2019 162.05p 164.04p 153.07p 153.07p 70771
30/08/2019 137.12p 164.54p 137.12p 161.55p 111088
29/08/2019 137.12p 137.12p 135.12p 137.12p 1594
28/08/2019 137.12p 138.31p 135.12p 137.12p 977
27/08/2019 137.12p 138.31p 136.62p 137.12p 4367
23/08/2019 137.12p 137.12p 136.02p 137.12p 47357
22/08/2019 137.12p 137.12p 134.63p 137.12p 6151
21/08/2019 137.12p 137.27p 134.63p 137.12p 13173
20/08/2019 137.12p 137.62p 135.12p 137.12p 8861
19/08/2019 137.12p 137.12p 137.12p 137.12p 0
16/08/2019 137.12p 137.12p 134.87p 137.12p 903
15/08/2019 137.12p 138.02p 134.72p 137.12p 5415
14/08/2019 137.12p 138.01p 135.13p 137.12p 10529
13/08/2019 139.61p 139.61p 134.63p 137.12p 20555
12/08/2019 139.61p 141.01p 134.90p 139.61p 5375
09/08/2019 139.61p 141.88p 139.61p 139.61p 70
08/08/2019 139.61p 142.60p 134.63p 139.61p 3178
07/08/2019 129.64p 144.10p 129.64p 139.61p 25108
06/08/2019 129.64p 132.13p 127.15p 129.64p 29510
05/08/2019 129.64p 129.64p 125.15p 129.64p 55
02/08/2019 127.15p 129.64p 127.15p 129.64p 23809

*Close Price adjusted for both dividends and splits