Inspects Group (SPEC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspects Group

Date Open High Low Close* Volume
14/05/2024 71.50p 71.75p 69.00p 71.00p 232885
13/05/2024 73.50p 74.58p 69.00p 71.50p 578918
10/05/2024 77.00p 77.80p 71.90p 74.00p 449011
09/05/2024 73.00p 78.00p 73.00p 77.00p 872677
08/05/2024 70.00p 76.00p 70.00p 73.00p 968693
07/05/2024 62.50p 72.90p 62.50p 70.00p 1951465
03/05/2024 58.00p 63.70p 57.00p 62.00p 1124164
02/05/2024 56.00p 59.00p 56.00p 58.00p 425313
01/05/2024 56.00p 58.20p 56.00p 56.00p 7113
30/04/2024 57.00p 58.00p 55.00p 56.00p 237447
29/04/2024 57.00p 57.80p 55.50p 56.00p 421438
26/04/2024 56.00p 58.13p 55.66p 57.00p 589851
25/04/2024 51.50p 56.50p 51.50p 55.50p 745215
24/04/2024 51.00p 52.00p 51.00p 51.00p 1458345
23/04/2024 53.00p 54.00p 50.00p 52.00p 490210
22/04/2024 52.50p 54.00p 51.88p 53.00p 125550
19/04/2024 53.00p 55.00p 51.00p 52.50p 221593
18/04/2024 50.50p 56.20p 50.20p 53.00p 749160
17/04/2024 48.00p 53.84p 48.00p 50.50p 6214502
16/04/2024 49.00p 49.00p 46.00p 47.00p 94768
15/04/2024 49.00p 49.00p 48.00p 49.00p 42877
12/04/2024 49.00p 49.00p 48.04p 49.00p 50651
11/04/2024 49.00p 50.00p 48.00p 49.00p 139481
10/04/2024 49.00p 50.00p 48.11p 49.00p 102343
09/04/2024 50.00p 50.00p 48.00p 49.00p 330932
08/04/2024 49.00p 50.56p 48.12p 49.00p 1417179
05/04/2024 50.50p 50.50p 48.04p 49.00p 582334
04/04/2024 49.00p 50.32p 48.74p 49.50p 804063
03/04/2024 49.50p 50.00p 48.00p 49.00p 439734
02/04/2024 48.00p 50.00p 47.00p 49.50p 615273
28/03/2024 47.50p 48.00p 47.00p 47.50p 302041
27/03/2024 49.00p 49.00p 46.18p 47.50p 472364
26/03/2024 49.50p 50.00p 48.00p 49.00p 175084
25/03/2024 53.50p 53.50p 49.00p 49.50p 199556
22/03/2024 53.00p 53.86p 52.00p 53.00p 106184
21/03/2024 54.50p 54.50p 52.00p 53.50p 126243
20/03/2024 54.50p 54.50p 54.00p 54.00p 272639
19/03/2024 54.50p 55.00p 53.00p 54.00p 104663
18/03/2024 54.50p 55.90p 54.00p 54.80p 28166
15/03/2024 55.00p 55.49p 54.00p 55.00p 480881
14/03/2024 55.00p 55.00p 54.36p 55.00p 26039
13/03/2024 54.50p 55.00p 54.25p 55.00p 98743
12/03/2024 55.50p 56.00p 52.50p 54.50p 199238
11/03/2024 55.50p 55.72p 55.00p 55.50p 24618
08/03/2024 55.50p 55.72p 55.36p 55.50p 43369
07/03/2024 57.50p 58.14p 55.50p 55.50p 481573
06/03/2024 58.50p 59.00p 56.98p 57.50p 202703
05/03/2024 58.50p 60.00p 58.30p 58.50p 87637
04/03/2024 58.00p 58.89p 56.80p 58.40p 146055
01/03/2024 58.50p 58.89p 56.80p 58.50p 78070
29/02/2024 59.50p 59.60p 57.20p 58.50p 140763
28/02/2024 61.00p 61.00p 59.00p 59.50p 155026
27/02/2024 61.00p 61.00p 59.00p 61.00p 107973
26/02/2024 60.50p 61.00p 60.00p 61.00p 83224
23/02/2024 60.50p 62.00p 60.00p 61.00p 71836
22/02/2024 60.50p 61.00p 58.80p 61.00p 74139
21/02/2024 60.50p 61.00p 60.00p 61.00p 41385
20/02/2024 62.00p 62.08p 60.00p 61.00p 316975
19/02/2024 62.00p 62.20p 61.00p 62.00p 88141
16/02/2024 61.50p 64.20p 60.40p 62.00p 129978
15/02/2024 62.00p 62.20p 60.35p 62.00p 148514
14/02/2024 64.00p 64.50p 61.60p 62.00p 97311
13/02/2024 63.50p 64.90p 63.00p 64.00p 550204
12/02/2024 59.50p 65.00p 59.00p 63.50p 785626
09/02/2024 59.00p 60.50p 57.95p 59.50p 258529
08/02/2024 58.50p 60.00p 58.00p 59.00p 93754
07/02/2024 57.50p 60.00p 57.50p 58.50p 210989
06/02/2024 60.00p 61.00p 57.50p 57.50p 265817
05/02/2024 55.00p 61.00p 55.00p 60.00p 2190844
02/02/2024 55.00p 56.00p 54.00p 55.00p 374827
01/02/2024 56.00p 57.20p 54.00p 55.00p 270545
31/01/2024 58.00p 58.00p 54.80p 54.80p 152980
30/01/2024 61.00p 62.20p 56.00p 58.00p 755089
29/01/2024 77.00p 77.00p 59.00p 61.50p 2674714
26/01/2024 87.50p 87.50p 85.00p 86.50p 34176
25/01/2024 87.00p 88.00p 86.00p 87.50p 63127
24/01/2024 89.50p 89.78p 86.74p 87.50p 112769
23/01/2024 89.50p 89.84p 89.02p 89.50p 29819
22/01/2024 92.50p 92.50p 89.00p 89.50p 660295
19/01/2024 92.00p 93.22p 91.00p 92.00p 176898
18/01/2024 92.50p 93.00p 91.96p 92.00p 671365
17/01/2024 91.50p 94.78p 91.00p 92.00p 57892
16/01/2024 92.00p 94.00p 90.00p 91.50p 211860
15/01/2024 88.00p 92.00p 87.51p 91.00p 356485
12/01/2024 86.00p 87.70p 85.30p 86.50p 4880
11/01/2024 82.00p 87.70p 82.00p 86.50p 177068
10/01/2024 77.50p 84.00p 77.50p 83.00p 878705
09/01/2024 79.00p 79.90p 76.00p 77.50p 134766
08/01/2024 81.00p 81.89p 76.00p 79.00p 136577
05/01/2024 83.50p 85.00p 80.10p 81.00p 346992
04/01/2024 84.00p 85.00p 83.00p 84.00p 79680
03/01/2024 83.50p 84.00p 82.25p 84.00p 64979
02/01/2024 84.00p 84.00p 83.00p 84.00p 84755
29/12/2023 83.50p 84.00p 83.00p 84.00p 13090
28/12/2023 83.50p 84.30p 83.00p 84.00p 16434
27/12/2023 83.50p 85.00p 83.00p 85.00p 44701
22/12/2023 84.00p 84.30p 83.00p 84.00p 106423
21/12/2023 83.50p 84.50p 83.13p 84.00p 15893
20/12/2023 84.00p 84.65p 83.00p 84.00p 197395
19/12/2023 83.50p 85.00p 83.00p 84.00p 63098
18/12/2023 84.00p 84.99p 83.00p 84.00p 34666
15/12/2023 83.50p 84.85p 83.00p 84.00p 431504
14/12/2023 83.50p 85.00p 83.00p 84.50p 69219
13/12/2023 83.50p 84.00p 83.00p 84.00p 6819
12/12/2023 82.00p 85.00p 82.00p 84.00p 49955
11/12/2023 83.00p 84.00p 82.15p 83.00p 41952
08/12/2023 80.50p 83.00p 80.11p 82.50p 170613
07/12/2023 80.50p 81.55p 79.00p 80.50p 123674
06/12/2023 78.50p 81.88p 78.50p 80.50p 71288
05/12/2023 79.00p 79.07p 77.00p 78.50p 82709
04/12/2023 81.00p 81.00p 78.10p 79.00p 101215
01/12/2023 82.00p 83.00p 80.10p 81.00p 103213
30/11/2023 84.50p 85.00p 80.50p 80.50p 37351
29/11/2023 84.50p 84.56p 84.00p 84.50p 13562
28/11/2023 84.50p 86.00p 83.50p 85.00p 36522
27/11/2023 85.00p 85.50p 84.00p 85.00p 62599
24/11/2023 84.50p 85.50p 84.22p 85.00p 121788
23/11/2023 84.50p 86.00p 84.22p 85.00p 4162
22/11/2023 84.50p 85.00p 84.16p 85.00p 18113
21/11/2023 84.50p 86.00p 84.22p 85.00p 18502
20/11/2023 85.00p 85.00p 84.00p 85.00p 36324
17/11/2023 85.00p 85.07p 84.20p 85.00p 86907
16/11/2023 84.50p 86.00p 84.00p 85.00p 51678
15/11/2023 84.50p 86.00p 84.00p 85.00p 8050
14/11/2023 86.00p 88.00p 84.00p 85.00p 11137
13/11/2023 86.00p 88.00p 84.00p 86.00p 9502
10/11/2023 86.00p 88.00p 84.00p 86.00p 32565
09/11/2023 86.50p 88.00p 85.00p 86.50p 29638
08/11/2023 84.00p 88.00p 84.00p 86.50p 236204
07/11/2023 76.50p 85.00p 75.55p 83.00p 1403873
06/11/2023 76.50p 78.00p 75.00p 76.50p 88984
03/11/2023 77.00p 77.97p 75.00p 76.50p 214228
02/11/2023 77.00p 78.25p 75.11p 77.00p 38843
01/11/2023 78.50p 79.00p 75.00p 77.00p 108036
31/10/2023 77.00p 79.60p 77.00p 78.00p 163120
30/10/2023 73.00p 78.00p 73.00p 77.00p 413592
27/10/2023 72.50p 73.00p 67.09p 70.00p 236190
26/10/2023 73.50p 73.50p 71.00p 72.50p 73996
25/10/2023 78.00p 78.00p 72.25p 73.50p 153354
24/10/2023 77.50p 78.25p 76.30p 78.00p 25940
23/10/2023 77.00p 78.00p 77.00p 78.00p 14225
20/10/2023 77.00p 77.69p 75.40p 77.50p 40035
19/10/2023 82.00p 82.00p 76.00p 80.00p 397600
18/10/2023 82.50p 83.00p 80.00p 81.00p 149313
17/10/2023 84.00p 84.68p 82.22p 82.50p 76375
16/10/2023 85.00p 85.00p 84.00p 85.00p 19787
13/10/2023 85.00p 85.00p 84.00p 85.00p 47484
12/10/2023 85.50p 85.50p 84.00p 85.00p 135305
11/10/2023 85.50p 85.65p 84.00p 85.50p 5590
10/10/2023 83.00p 85.60p 82.06p 85.50p 179460
09/10/2023 83.00p 83.70p 82.42p 83.00p 9450
06/10/2023 85.00p 85.00p 82.00p 83.00p 91470
05/10/2023 86.50p 88.00p 84.00p 85.00p 154565
04/10/2023 87.50p 87.50p 85.00p 86.50p 62011
03/10/2023 86.00p 87.50p 85.42p 87.50p 27134
02/10/2023 87.00p 90.80p 85.00p 86.00p 62510
29/09/2023 87.00p 88.22p 84.80p 87.60p 76968
28/09/2023 87.00p 87.00p 85.40p 86.00p 33594
27/09/2023 87.50p 87.50p 85.20p 85.50p 75810
26/09/2023 87.50p 89.00p 86.35p 86.50p 42482
25/09/2023 87.50p 87.50p 86.30p 87.50p 29436
22/09/2023 87.50p 87.80p 86.63p 87.50p 23637
21/09/2023 87.00p 89.10p 85.30p 87.50p 203413
20/09/2023 88.00p 88.00p 84.00p 85.50p 231718
19/09/2023 89.00p 89.00p 87.21p 88.00p 43755
18/09/2023 89.50p 89.97p 88.00p 89.00p 741083
15/09/2023 91.50p 91.50p 89.00p 89.50p 82550
14/09/2023 93.50p 93.78p 91.00p 91.50p 139158
13/09/2023 97.50p 97.50p 93.21p 93.50p 147942
12/09/2023 103.00p 103.00p 97.00p 97.50p 280091
11/09/2023 106.00p 106.00p 102.25p 103.00p 183219
08/09/2023 105.00p 107.00p 105.00p 106.00p 132554
07/09/2023 107.00p 108.80p 103.20p 105.00p 1225704
06/09/2023 106.50p 108.40p 105.00p 107.00p 79092
05/09/2023 101.00p 108.50p 99.00p 107.00p 253308
04/09/2023 101.00p 101.00p 100.43p 101.00p 38613
01/09/2023 101.50p 101.68p 100.00p 101.00p 118388
31/08/2023 101.00p 102.00p 100.00p 102.00p 139139
30/08/2023 100.50p 102.00p 100.00p 101.00p 89575
29/08/2023 98.00p 101.60p 97.96p 101.00p 121609
25/08/2023 97.00p 98.00p 96.80p 98.00p 221725
24/08/2023 97.00p 98.00p 96.00p 96.60p 65845
23/08/2023 99.00p 99.00p 94.00p 97.00p 323379
22/08/2023 101.50p 102.94p 99.10p 100.00p 76667
21/08/2023 99.50p 103.00p 99.11p 101.50p 239649
18/08/2023 101.00p 101.00p 98.00p 99.50p 104699
17/08/2023 103.00p 103.00p 101.00p 101.00p 52011
16/08/2023 103.00p 103.20p 101.65p 103.00p 92908
15/08/2023 102.00p 103.78p 100.00p 103.00p 238968
14/08/2023 104.50p 105.00p 100.00p 102.00p 140406
11/08/2023 105.50p 105.50p 104.17p 104.50p 56425
10/08/2023 108.00p 108.00p 105.11p 106.50p 89836
09/08/2023 109.00p 110.00p 106.51p 108.00p 34279
08/08/2023 111.00p 111.40p 108.00p 109.00p 130126
07/08/2023 119.00p 119.48p 106.38p 111.00p 445779
04/08/2023 120.50p 120.77p 117.00p 119.00p 143439
03/08/2023 120.50p 121.50p 119.00p 121.00p 20175
02/08/2023 123.00p 124.89p 116.00p 121.00p 138613
01/08/2023 123.00p 125.40p 122.60p 124.00p 17881
31/07/2023 124.00p 129.25p 120.50p 124.00p 143036

*Close Price adjusted for both dividends and splits