Inspired (INSE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/01/2018 201.94p 201.94p 197.55p 201.94p 12700
12/01/2018 201.94p 201.94p 199.44p 201.94p 4039
11/01/2018 199.94p 202.19p 199.69p 201.94p 11246
10/01/2018 199.44p 199.94p 194.71p 199.94p 2395
09/01/2018 204.43p 204.43p 194.46p 199.44p 49046
08/01/2018 204.43p 206.67p 200.44p 204.43p 8653
05/01/2018 197.95p 209.42p 197.95p 204.43p 41352
04/01/2018 197.45p 199.44p 196.95p 197.95p 14633
03/01/2018 195.70p 197.45p 194.96p 197.45p 17991
02/01/2018 190.72p 196.55p 190.72p 195.70p 47388
29/12/2017 191.97p 193.84p 190.69p 190.72p 616
28/12/2017 191.97p 191.97p 190.57p 191.97p 9599
27/12/2017 194.46p 194.46p 190.20p 191.97p 4431
22/12/2017 194.46p 195.36p 193.46p 194.46p 4003
21/12/2017 194.46p 195.46p 192.71p 194.46p 3943
20/12/2017 194.46p 196.45p 193.46p 194.46p 6381
19/12/2017 194.46p 196.45p 192.66p 194.46p 2976
18/12/2017 194.46p 194.46p 192.66p 194.46p 6484
15/12/2017 194.46p 196.95p 194.16p 194.46p 4926
14/12/2017 194.46p 194.46p 194.46p 194.46p 0
13/12/2017 193.21p 196.95p 193.06p 194.46p 8734
12/12/2017 191.97p 194.46p 191.97p 193.21p 5121
11/12/2017 191.97p 194.46p 191.67p 191.97p 2327
08/12/2017 193.21p 194.46p 190.97p 191.97p 3299
07/12/2017 190.72p 193.71p 189.47p 191.97p 1053
06/12/2017 191.97p 193.71p 190.72p 190.72p 52721
05/12/2017 191.97p 194.43p 190.00p 191.97p 1753
04/12/2017 191.97p 194.21p 189.97p 191.97p 12675
01/12/2017 191.97p 193.96p 189.85p 191.97p 6955
30/11/2017 191.97p 192.96p 189.47p 191.97p 5206
29/11/2017 190.72p 192.96p 189.68p 191.97p 4397
28/11/2017 189.47p 194.46p 189.47p 191.97p 26298
27/11/2017 191.97p 193.36p 187.73p 189.47p 25426
24/11/2017 186.98p 192.40p 186.98p 191.97p 55707
23/11/2017 181.99p 189.44p 180.89p 186.98p 13769
22/11/2017 186.98p 186.98p 180.30p 181.99p 14266
21/11/2017 186.98p 186.98p 184.26p 186.98p 5129
20/11/2017 186.98p 189.44p 184.49p 186.98p 20272
17/11/2017 188.23p 189.37p 184.49p 186.98p 6670
16/11/2017 191.97p 193.09p 184.76p 188.23p 19495
15/11/2017 196.95p 198.20p 189.47p 191.97p 72763
14/11/2017 196.95p 196.95p 194.48p 196.95p 33980
13/11/2017 201.94p 201.94p 197.00p 200.69p 2564
10/11/2017 201.94p 203.13p 199.69p 201.94p 20731
09/11/2017 201.94p 203.93p 199.44p 201.94p 51682
08/11/2017 201.94p 202.31p 201.44p 201.94p 5398
07/11/2017 200.69p 209.42p 198.07p 204.43p 30772
06/11/2017 200.69p 201.94p 197.15p 200.69p 35575
03/11/2017 184.49p 204.43p 184.49p 200.69p 98420
02/11/2017 175.76p 188.48p 175.11p 186.98p 54843
01/11/2017 173.27p 177.01p 173.02p 175.76p 118869
31/10/2017 172.02p 177.01p 169.78p 173.27p 73042
30/10/2017 172.02p 174.02p 169.53p 172.02p 22117
27/10/2017 177.01p 177.01p 169.53p 172.02p 54631
26/10/2017 179.50p 179.50p 174.51p 177.01p 48478
25/10/2017 181.99p 181.99p 179.50p 179.50p 14206
24/10/2017 181.99p 182.29p 179.53p 181.99p 5661
23/10/2017 181.99p 183.19p 180.05p 181.99p 36304
20/10/2017 181.99p 183.49p 180.60p 181.99p 9816
19/10/2017 185.73p 185.73p 179.69p 181.99p 61438
18/10/2017 185.73p 188.35p 183.24p 185.73p 32347
17/10/2017 183.24p 189.47p 182.49p 185.73p 37189
16/10/2017 186.98p 186.98p 180.75p 183.24p 103156
13/10/2017 186.98p 186.98p 186.98p 186.98p 16699
12/10/2017 188.23p 189.47p 186.98p 186.98p 25503
11/10/2017 186.98p 191.97p 177.01p 188.23p 206870
10/10/2017 196.95p 196.95p 191.97p 191.97p 40387
09/10/2017 196.95p 196.95p 196.95p 196.95p 6468
06/10/2017 199.44p 199.44p 196.95p 196.95p 16124
05/10/2017 201.94p 201.94p 199.44p 199.44p 12614
04/10/2017 201.94p 201.94p 201.94p 201.94p 4955
03/10/2017 200.69p 201.94p 200.69p 201.94p 41490
02/10/2017 196.95p 200.69p 196.95p 200.69p 20413
29/09/2017 191.97p 196.95p 191.97p 196.95p 41455
28/09/2017 201.94p 201.94p 191.97p 191.97p 53387
27/09/2017 206.92p 206.92p 201.94p 201.94p 44294
26/09/2017 214.40p 214.40p 206.92p 206.92p 14722
25/09/2017 214.40p 214.40p 214.40p 214.40p 3742
22/09/2017 214.40p 214.40p 214.40p 214.40p 6465
21/09/2017 211.91p 214.40p 211.91p 214.40p 30111
20/09/2017 209.42p 211.91p 209.42p 211.91p 29174
19/09/2017 209.42p 209.42p 209.42p 209.42p 26959
18/09/2017 211.91p 211.91p 200.69p 209.42p 75185
15/09/2017 211.91p 211.91p 211.91p 211.91p 17213
14/09/2017 211.91p 211.91p 211.91p 211.91p 26045
13/09/2017 214.40p 214.40p 210.66p 211.91p 39285
12/09/2017 229.36p 229.36p 204.43p 214.40p 103287
11/09/2017 234.35p 234.35p 229.36p 229.36p 25859
08/09/2017 236.84p 236.84p 234.35p 234.35p 21352
07/09/2017 236.84p 236.84p 236.84p 236.84p 6483
06/09/2017 239.33p 239.33p 236.84p 236.84p 20309
05/09/2017 239.33p 246.81p 239.33p 239.33p 42716
04/09/2017 241.83p 244.32p 231.85p 239.33p 67618
01/09/2017 218.14p 241.83p 218.14p 241.83p 106843
31/08/2017 210.66p 218.14p 210.66p 218.14p 41726
30/08/2017 206.92p 211.91p 206.92p 210.66p 543140
29/08/2017 206.92p 208.17p 206.92p 206.92p 29303
25/08/2017 206.92p 208.17p 206.92p 206.92p 25438
24/08/2017 199.44p 211.91p 196.95p 208.17p 398999
23/08/2017 198.20p 203.18p 198.20p 199.44p 282161
22/08/2017 200.69p 201.94p 196.95p 198.20p 68430
21/08/2017 200.69p 200.69p 196.95p 196.95p 13702
18/08/2017 201.94p 201.94p 200.69p 200.69p 9089
17/08/2017 201.94p 201.94p 201.94p 201.94p 4550
16/08/2017 203.18p 203.18p 201.94p 201.94p 17024
15/08/2017 205.68p 206.92p 203.18p 203.18p 16166
14/08/2017 199.44p 209.42p 199.44p 205.68p 64008
11/08/2017 199.44p 199.44p 199.44p 199.44p 21046
10/08/2017 199.44p 199.44p 199.44p 199.44p 4191
09/08/2017 200.69p 205.68p 199.44p 199.44p 66954
08/08/2017 190.72p 198.20p 190.72p 198.20p 26653
07/08/2017 191.97p 191.97p 190.72p 190.72p 5964
04/08/2017 191.97p 191.97p 189.47p 191.97p 4761
03/08/2017 189.47p 191.97p 188.23p 191.97p 83738
02/08/2017 190.72p 190.72p 189.47p 189.47p 20479
01/08/2017 190.72p 190.72p 190.72p 190.72p 55298
31/07/2017 183.24p 191.97p 183.24p 190.72p 67933
28/07/2017 183.24p 183.24p 180.75p 183.24p 14793
27/07/2017 183.24p 183.24p 183.24p 183.24p 6958
26/07/2017 184.49p 184.49p 183.24p 183.24p 24355
25/07/2017 183.24p 186.98p 183.24p 184.49p 3862
24/07/2017 184.49p 185.73p 181.99p 183.24p 26640
21/07/2017 184.49p 186.98p 184.49p 185.73p 5729
20/07/2017 175.76p 184.49p 175.76p 184.49p 26152
19/07/2017 179.50p 179.50p 175.76p 175.76p 23913
18/07/2017 181.99p 181.99p 179.50p 179.50p 39537
17/07/2017 180.75p 183.24p 180.75p 181.99p 25890
14/07/2017 180.75p 180.75p 180.75p 180.75p 7687
13/07/2017 183.24p 183.24p 179.50p 180.75p 10313
12/07/2017 183.24p 183.24p 180.75p 183.24p 35579
11/07/2017 183.24p 184.49p 183.24p 183.24p 31007
10/07/2017 175.76p 188.23p 175.76p 183.24p 46611
07/07/2017 174.51p 175.76p 174.51p 175.76p 9177
06/07/2017 172.02p 174.51p 172.02p 174.51p 9632
05/07/2017 172.02p 172.02p 172.02p 172.02p 12777
04/07/2017 173.27p 173.27p 172.02p 172.02p 23267
03/07/2017 174.51p 177.01p 173.27p 173.27p 89771
30/06/2017 160.80p 174.51p 160.80p 174.51p 60275
29/06/2017 147.09p 162.05p 148.34p 160.80p 83387
28/06/2017 149.58p 149.58p 148.34p 148.34p 16040
27/06/2017 149.58p 149.58p 148.34p 149.58p 38151
26/06/2017 158.31p 158.31p 149.58p 149.58p 24818
23/06/2017 158.31p 159.56p 158.31p 158.31p 15186
22/06/2017 152.08p 160.80p 152.08p 158.31p 0
21/06/2017 153.32p 153.32p 152.08p 152.08p 0
20/06/2017 150.83p 153.32p 150.83p 153.32p 0
19/06/2017 150.83p 150.83p 150.83p 150.83p 0
16/06/2017 148.34p 153.47p 147.21p 150.83p 32934
15/06/2017 152.08p 153.05p 145.10p 148.34p 46837
14/06/2017 150.83p 154.57p 147.19p 152.08p 5757
13/06/2017 155.82p 155.82p 147.21p 150.83p 47581
12/06/2017 155.82p 157.06p 152.18p 155.82p 25003
09/06/2017 153.32p 155.82p 149.58p 155.82p 19979
08/06/2017 159.56p 160.55p 152.45p 153.32p 24202
07/06/2017 162.05p 164.54p 159.56p 162.05p 55200
06/06/2017 158.31p 163.54p 157.81p 162.05p 28703
05/06/2017 168.28p 168.53p 155.96p 158.31p 49320
02/06/2017 174.51p 174.51p 167.03p 168.28p 49145
01/06/2017 175.76p 175.89p 169.78p 174.51p 20216
31/05/2017 174.51p 175.76p 170.03p 175.76p 36523
30/05/2017 174.51p 174.51p 171.27p 174.51p 7299
26/05/2017 174.51p 179.00p 174.51p 174.51p 9561
25/05/2017 174.51p 179.00p 172.40p 174.51p 9045
24/05/2017 177.01p 178.50p 172.29p 174.51p 24981
23/05/2017 172.02p 178.50p 172.02p 177.01p 30286
22/05/2017 172.02p 173.64p 172.02p 172.02p 5382
19/05/2017 172.02p 173.32p 167.03p 172.02p 25814
18/05/2017 173.27p 176.38p 168.01p 172.02p 32490
17/05/2017 173.27p 176.98p 170.53p 173.27p 33797
16/05/2017 168.28p 176.38p 167.53p 173.27p 43746
15/05/2017 165.79p 172.02p 164.54p 168.28p 18206
12/05/2017 168.28p 169.63p 164.24p 165.79p 10725
11/05/2017 169.53p 169.53p 165.63p 168.28p 13960
10/05/2017 169.53p 170.03p 167.03p 169.53p 16007
09/05/2017 170.77p 171.80p 168.33p 169.53p 21718
08/05/2017 170.77p 172.52p 169.28p 170.77p 26943
05/05/2017 170.77p 173.02p 168.41p 170.77p 9186
04/05/2017 172.02p 174.61p 168.33p 170.77p 49394
03/05/2017 174.51p 175.39p 172.02p 172.02p 19678
02/05/2017 173.27p 177.01p 172.05p 174.51p 15357
28/04/2017 173.27p 177.01p 172.82p 173.27p 11507
27/04/2017 173.27p 176.13p 171.52p 173.27p 845
26/04/2017 172.02p 176.38p 171.52p 173.27p 15875
25/04/2017 172.02p 173.99p 171.07p 172.02p 21299
24/04/2017 172.02p 173.99p 171.07p 172.02p 21774
21/04/2017 172.02p 174.51p 171.07p 172.02p 43736
20/04/2017 168.28p 175.71p 167.93p 172.02p 66020
19/04/2017 167.03p 169.05p 166.16p 167.03p 2420
18/04/2017 167.03p 171.20p 166.26p 167.03p 23183
13/04/2017 165.79p 172.02p 164.54p 167.03p 51522
12/04/2017 167.03p 169.53p 162.05p 165.79p 93502
11/04/2017 165.79p 168.03p 165.79p 167.03p 16602
10/04/2017 168.28p 169.63p 164.54p 165.79p 50975
07/04/2017 164.54p 173.52p 164.54p 168.28p 74368
06/04/2017 155.82p 158.56p 154.57p 158.31p 56794
05/04/2017 155.82p 157.06p 154.60p 155.82p 15938
04/04/2017 157.06p 158.56p 154.57p 155.82p 30743
03/04/2017 157.06p 159.56p 156.31p 157.06p 18605
31/03/2017 160.80p 162.05p 155.86p 158.31p 92253
30/03/2017 165.79p 165.79p 159.56p 162.05p 46798

*Close Price adjusted for both dividends and splits