Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2020 162.50p 170.00p 155.00p 162.50p 967
16/04/2020 162.50p 162.50p 155.00p 162.50p 725
15/04/2020 162.50p 162.50p 160.37p 162.50p 7540
14/04/2020 152.50p 170.00p 152.50p 165.00p 15333
13/04/2020 142.50p 160.00p 140.00p 152.50p 844432
10/04/2020 142.50p 160.00p 140.00p 152.50p 844432
09/04/2020 142.50p 160.00p 140.00p 152.50p 844432
08/04/2020 142.50p 145.00p 140.00p 145.00p 569
07/04/2020 142.50p 145.00p 140.00p 145.00p 205705
06/04/2020 142.50p 147.50p 142.50p 147.50p 87999
03/04/2020 152.50p 152.50p 145.00p 147.50p 5583
02/04/2020 152.50p 159.90p 150.00p 152.50p 7348
01/04/2020 155.50p 159.90p 150.00p 155.00p 1309
31/03/2020 160.00p 163.00p 150.00p 157.50p 224910
30/03/2020 160.00p 163.00p 160.00p 160.00p 636
27/03/2020 162.50p 162.50p 155.00p 160.00p 13045
26/03/2020 167.50p 167.50p 160.00p 162.50p 10839
25/03/2020 167.50p 170.00p 167.50p 167.50p 2349
24/03/2020 167.50p 167.50p 167.50p 167.50p 0
23/03/2020 167.50p 170.00p 167.50p 167.50p 1659
20/03/2020 167.50p 170.00p 167.50p 167.50p 0
19/03/2020 175.00p 175.00p 165.00p 170.00p 8579
18/03/2020 177.50p 177.50p 175.00p 175.00p 6149
17/03/2020 180.00p 180.00p 175.00p 177.50p 718
16/03/2020 190.00p 190.00p 180.00p 180.00p 13615
13/03/2020 192.50p 192.50p 185.00p 190.00p 468732
12/03/2020 192.50p 194.75p 190.00p 192.50p 235130
11/03/2020 192.50p 192.50p 191.25p 192.50p 18000
10/03/2020 192.50p 194.75p 191.25p 192.50p 20587
09/03/2020 193.50p 194.90p 190.00p 192.50p 31800
06/03/2020 195.00p 195.00p 194.90p 195.00p 400
05/03/2020 195.00p 195.00p 195.00p 195.00p 0
04/03/2020 195.00p 195.00p 194.90p 195.00p 3280
03/03/2020 195.00p 195.00p 190.00p 195.00p 951999
02/03/2020 195.00p 195.00p 190.10p 195.00p 2800
28/02/2020 195.00p 195.00p 195.00p 195.00p 1086
27/02/2020 197.50p 199.00p 190.00p 195.00p 388881

*Close Price adjusted for both dividends and splits