Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2024 49.50p 50.37p 48.22p 49.00p 112147
03/12/2024 49.50p 51.00p 49.00p 49.50p 109199
02/12/2024 51.00p 51.40p 49.00p 49.50p 151766
29/11/2024 51.00p 52.00p 50.00p 51.00p 19640
28/11/2024 51.00p 53.00p 50.13p 51.00p 16631
27/11/2024 51.00p 51.45p 50.17p 51.00p 2654
26/11/2024 50.50p 52.00p 50.00p 51.00p 63659
25/11/2024 50.50p 51.00p 50.00p 50.50p 42031
22/11/2024 55.50p 55.50p 50.20p 50.50p 186092
21/11/2024 54.00p 54.45p 53.24p 54.00p 8043
20/11/2024 54.50p 54.50p 53.21p 54.00p 3882
19/11/2024 56.50p 56.50p 53.00p 56.20p 220892
18/11/2024 57.00p 58.00p 55.00p 58.00p 34618
15/11/2024 58.50p 58.50p 56.00p 57.00p 58395
14/11/2024 58.00p 59.00p 57.00p 58.50p 32065
13/11/2024 61.00p 61.00p 56.50p 58.50p 75504
12/11/2024 61.00p 62.25p 60.15p 61.50p 630396
11/11/2024 61.00p 61.80p 60.00p 61.50p 136090
08/11/2024 61.50p 62.00p 59.00p 61.50p 336804
07/11/2024 60.50p 62.00p 59.00p 61.00p 153802
06/11/2024 58.00p 62.00p 58.00p 60.50p 757977
05/11/2024 58.00p 58.80p 56.10p 58.00p 28358
04/11/2024 58.00p 58.00p 56.00p 58.00p 12718
01/11/2024 54.50p 58.10p 54.50p 57.50p 659164
31/10/2024 54.50p 55.45p 54.47p 55.00p 162331
30/10/2024 54.00p 54.70p 52.25p 54.50p 292642
29/10/2024 54.50p 54.50p 53.00p 54.00p 125140
28/10/2024 55.00p 55.00p 53.00p 54.00p 113990
25/10/2024 54.50p 55.50p 54.00p 55.00p 65375
24/10/2024 55.00p 56.00p 54.00p 55.00p 128285
23/10/2024 56.50p 56.50p 53.20p 55.00p 138945
22/10/2024 56.50p 58.00p 55.00p 56.00p 24886
21/10/2024 56.50p 56.80p 55.20p 56.50p 93980
18/10/2024 57.50p 57.50p 55.20p 56.50p 93635
17/10/2024 56.50p 58.00p 55.25p 56.50p 141329
16/10/2024 56.50p 57.00p 55.60p 56.50p 234244
15/10/2024 57.00p 58.00p 55.00p 56.50p 127048
14/10/2024 57.00p 57.50p 56.21p 57.00p 71996
11/10/2024 57.00p 57.70p 56.50p 57.00p 25795
10/10/2024 56.50p 57.60p 55.00p 57.00p 61301
09/10/2024 55.00p 58.00p 55.00p 56.50p 237932
08/10/2024 53.00p 55.40p 53.00p 55.00p 77088
07/10/2024 51.00p 54.00p 51.00p 53.00p 133136
04/10/2024 51.00p 52.00p 51.00p 51.50p 30066
03/10/2024 51.00p 52.00p 51.00p 51.60p 71043
02/10/2024 51.00p 52.00p 50.00p 51.50p 67488
01/10/2024 52.00p 52.00p 49.10p 51.00p 185309
30/09/2024 52.00p 52.00p 50.00p 51.00p 18530
27/09/2024 52.50p 52.50p 51.00p 51.00p 94134
26/09/2024 52.50p 52.50p 51.00p 52.00p 83455
25/09/2024 50.50p 52.90p 50.50p 52.50p 229259
24/09/2024 50.50p 52.00p 50.00p 50.50p 937760
23/09/2024 52.00p 52.00p 50.00p 50.50p 164819
20/09/2024 52.00p 53.00p 51.12p 52.00p 187943
19/09/2024 54.00p 54.50p 51.50p 53.00p 94077
18/09/2024 54.50p 54.50p 54.00p 54.50p 56995
17/09/2024 54.00p 55.00p 53.00p 54.50p 50664
16/09/2024 55.50p 58.20p 54.00p 58.20p 142277
13/09/2024 54.50p 55.80p 54.50p 55.50p 159904
12/09/2024 55.00p 55.00p 52.98p 54.50p 297299
11/09/2024 56.00p 56.35p 52.60p 54.00p 365766
10/09/2024 52.00p 57.80p 52.00p 56.00p 639924
09/09/2024 53.50p 55.00p 51.10p 52.00p 150669
06/09/2024 56.50p 58.40p 53.25p 58.40p 181801
05/09/2024 56.50p 58.00p 56.00p 57.00p 94607
04/09/2024 54.50p 59.00p 54.50p 57.00p 258740
03/09/2024 53.50p 56.00p 53.25p 54.50p 109694
02/09/2024 54.00p 54.70p 52.00p 54.00p 69229
30/08/2024 52.00p 54.80p 52.00p 54.00p 69334
29/08/2024 52.00p 52.75p 52.00p 52.50p 19724
28/08/2024 52.50p 52.75p 52.00p 52.50p 13410
27/08/2024 52.00p 53.00p 52.00p 52.50p 98720
23/08/2024 52.00p 52.68p 52.00p 52.50p 19562
22/08/2024 52.00p 53.00p 51.00p 52.50p 24687
21/08/2024 52.00p 53.00p 52.00p 52.50p 258399
20/08/2024 52.00p 52.60p 52.00p 52.50p 59000
19/08/2024 52.50p 52.68p 52.00p 52.50p 36889
16/08/2024 52.00p 52.40p 52.00p 52.40p 19689
15/08/2024 52.00p 52.50p 52.00p 52.50p 16935
14/08/2024 52.50p 54.00p 52.00p 52.50p 124918
13/08/2024 52.50p 53.00p 52.00p 52.50p 14784
12/08/2024 52.50p 52.50p 52.00p 52.50p 34105
09/08/2024 52.00p 52.75p 51.30p 52.50p 513709
08/08/2024 52.00p 52.00p 51.00p 52.00p 131871
07/08/2024 51.00p 52.00p 50.00p 52.00p 285193
06/08/2024 51.00p 51.00p 50.00p 50.50p 219206
05/08/2024 53.00p 53.00p 50.00p 51.00p 268753
02/08/2024 53.00p 53.00p 52.04p 53.00p 102819
01/08/2024 53.00p 54.00p 52.00p 53.00p 257191
31/07/2024 53.00p 54.00p 51.00p 53.00p 233851
30/07/2024 53.00p 54.00p 52.00p 53.00p 79866
29/07/2024 53.00p 55.00p 52.00p 53.00p 74076
26/07/2024 52.50p 54.00p 52.00p 53.00p 67840
25/07/2024 53.50p 54.00p 52.00p 52.50p 33917
24/07/2024 55.50p 56.00p 52.00p 53.50p 267912
23/07/2024 56.00p 57.00p 55.00p 55.50p 63605
22/07/2024 55.50p 56.00p 55.20p 55.50p 96156
19/07/2024 57.50p 58.00p 55.30p 55.50p 103604
18/07/2024 56.50p 58.00p 55.60p 57.00p 327483
17/07/2024 55.50p 58.00p 54.00p 56.50p 242226
16/07/2024 55.50p 56.00p 55.00p 55.00p 50965
15/07/2024 54.50p 56.00p 54.50p 55.00p 238059
12/07/2024 54.50p 55.00p 54.00p 54.50p 62624
11/07/2024 55.50p 55.50p 54.00p 54.50p 116161
10/07/2024 54.50p 55.00p 54.40p 54.50p 23600
09/07/2024 54.50p 56.20p 54.50p 54.50p 55174
08/07/2024 54.50p 55.00p 54.00p 54.50p 143833
05/07/2024 54.50p 55.00p 54.00p 54.50p 181752
04/07/2024 54.50p 55.00p 54.00p 54.50p 230277
03/07/2024 52.50p 55.00p 52.00p 54.50p 835019
02/07/2024 52.50p 53.00p 52.00p 52.50p 467170
01/07/2024 53.50p 54.00p 52.00p 52.50p 422357
28/06/2024 55.50p 55.50p 51.10p 52.50p 113602
27/06/2024 55.50p 55.50p 53.50p 55.50p 389785
26/06/2024 55.50p 56.00p 54.25p 55.50p 386987
25/06/2024 55.50p 56.40p 55.00p 56.00p 88078
24/06/2024 55.50p 57.00p 55.00p 56.00p 62748
21/06/2024 55.50p 56.50p 55.00p 56.00p 58725
20/06/2024 55.50p 57.00p 55.20p 56.00p 29942
19/06/2024 56.00p 57.00p 55.00p 56.00p 99846
18/06/2024 57.00p 57.00p 53.21p 56.00p 125703
17/06/2024 57.50p 57.50p 55.00p 56.00p 110815
14/06/2024 57.50p 59.00p 56.00p 57.50p 88501
13/06/2024 56.50p 57.50p 56.00p 57.50p 131755
12/06/2024 61.00p 63.00p 56.00p 57.00p 167066
11/06/2024 57.00p 63.00p 57.00p 61.00p 227244
10/06/2024 57.00p 58.00p 54.25p 56.50p 1181467
07/06/2024 59.00p 59.00p 54.00p 57.00p 429775
06/06/2024 68.50p 68.50p 56.00p 58.50p 1823263
05/06/2024 76.00p 77.00p 72.25p 73.00p 272149
04/06/2024 76.00p 77.00p 74.00p 76.00p 45302
03/06/2024 72.00p 77.12p 71.00p 76.00p 471105
31/05/2024 72.00p 74.00p 70.00p 70.50p 85356
30/05/2024 72.00p 73.37p 70.50p 72.00p 121655
29/05/2024 72.00p 73.50p 72.00p 73.00p 101766
28/05/2024 71.50p 74.00p 70.00p 73.00p 334577
24/05/2024 69.50p 72.00p 68.70p 71.00p 110183
23/05/2024 72.50p 72.50p 68.35p 68.50p 164920
22/05/2024 72.00p 72.25p 71.00p 71.50p 64368
21/05/2024 74.00p 75.00p 69.10p 72.50p 322204
20/05/2024 73.50p 75.00p 72.00p 74.00p 240563
17/05/2024 71.00p 74.25p 70.38p 73.50p 275625
16/05/2024 71.00p 71.89p 69.50p 71.00p 376639
15/05/2024 70.50p 71.00p 70.00p 71.00p 136147
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

*Close Price adjusted for both dividends and splits