Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/01/2022 405.00p 408.90p 400.00p 405.00p 124139
13/01/2022 400.00p 409.00p 400.00p 408.00p 94865
12/01/2022 395.00p 410.00p 390.00p 400.00p 45379
10/01/2022 405.00p 405.50p 404.50p 405.00p 17087
07/01/2022 405.00p 408.00p 405.00p 405.00p 7039
06/01/2022 400.00p 409.00p 397.00p 405.00p 24461
05/01/2022 370.00p 420.00p 366.50p 400.00p 50082
04/01/2022 370.00p 370.00p 360.00p 370.00p 12273
31/12/2021 370.00p 370.00p 364.00p 370.00p 862
30/12/2021 370.00p 370.00p 364.00p 370.00p 13554
29/12/2021 370.00p 370.00p 363.65p 370.00p 6453
24/12/2021 370.00p 380.00p 363.80p 370.00p 13376
23/12/2021 370.00p 371.00p 362.44p 370.00p 13368
22/12/2021 365.00p 370.00p 365.00p 365.00p 8860
21/12/2021 365.00p 370.00p 365.00p 365.00p 7528
20/12/2021 365.00p 369.00p 360.50p 365.00p 96547
17/12/2021 360.00p 370.00p 360.00p 365.00p 109532
16/12/2021 370.00p 370.00p 340.00p 365.00p 41698
15/12/2021 375.00p 379.80p 370.00p 370.00p 584905
14/12/2021 375.00p 375.00p 370.00p 375.00p 8402
13/12/2021 380.00p 381.50p 370.00p 375.00p 11817
10/12/2021 380.00p 381.90p 371.20p 380.00p 15765
09/12/2021 380.00p 382.00p 372.13p 380.00p 13990
08/12/2021 380.00p 383.00p 371.65p 380.00p 250880
07/12/2021 380.00p 383.00p 370.60p 380.00p 9219
06/12/2021 380.00p 384.00p 370.60p 380.00p 2156
03/12/2021 380.00p 385.80p 360.00p 380.00p 27623
02/12/2021 380.00p 389.00p 370.60p 380.00p 15436
01/12/2021 380.00p 385.80p 371.00p 380.00p 4830
30/11/2021 380.00p 388.79p 380.00p 380.00p 4316
29/11/2021 380.00p 389.00p 380.00p 380.00p 13091
26/11/2021 380.00p 389.15p 380.00p 385.00p 10664
25/11/2021 385.00p 390.00p 381.25p 385.00p 20856
24/11/2021 390.00p 390.00p 380.00p 385.00p 5493
23/11/2021 395.00p 395.00p 380.00p 390.00p 8384
22/11/2021 395.00p 395.00p 390.30p 395.00p 18041
19/11/2021 395.00p 395.00p 390.30p 395.00p 9077
18/11/2021 395.00p 399.00p 390.30p 395.00p 10477
17/11/2021 395.00p 395.00p 394.30p 395.00p 1900
16/11/2021 395.00p 395.00p 390.00p 395.00p 15654
15/11/2021 395.00p 395.00p 390.00p 395.00p 1069
12/11/2021 395.00p 395.00p 394.30p 395.00p 17040
11/11/2021 395.00p 395.00p 390.00p 395.00p 10303
10/11/2021 400.00p 400.00p 390.00p 395.00p 12097
09/11/2021 395.00p 400.00p 390.00p 400.00p 5344
08/11/2021 395.00p 400.00p 390.00p 395.00p 18408
05/11/2021 405.00p 405.50p 391.00p 400.00p 32376
04/11/2021 400.00p 410.00p 395.20p 405.00p 13882
03/11/2021 400.00p 405.00p 393.00p 400.00p 8714
02/11/2021 400.00p 405.50p 390.20p 400.00p 5018
01/11/2021 400.00p 405.80p 392.00p 400.00p 7396
29/10/2021 400.00p 405.80p 390.20p 400.00p 6042
28/10/2021 385.00p 409.00p 380.63p 400.00p 24412
27/10/2021 395.00p 400.00p 388.00p 390.00p 36571
26/10/2021 390.00p 400.00p 380.00p 390.00p 22611
25/10/2021 375.00p 399.60p 374.20p 390.00p 34497
22/10/2021 375.00p 390.00p 374.20p 380.00p 9545
21/10/2021 375.00p 391.73p 374.20p 380.00p 18695
20/10/2021 375.00p 390.00p 374.20p 380.00p 15008
19/10/2021 375.00p 390.00p 372.00p 380.00p 123888
18/10/2021 375.00p 380.00p 370.00p 370.00p 70180
15/10/2021 375.00p 380.00p 370.00p 370.00p 18712
14/10/2021 370.00p 380.00p 369.60p 370.00p 13648
13/10/2021 390.00p 390.00p 360.00p 370.00p 178256
12/10/2021 400.00p 410.00p 380.00p 390.00p 102144
11/10/2021 395.00p 401.00p 385.00p 400.00p 8594
08/10/2021 395.00p 401.00p 390.00p 400.00p 55359
07/10/2021 395.00p 401.00p 395.00p 400.00p 1476
06/10/2021 395.00p 408.00p 390.00p 400.00p 2721
05/10/2021 395.00p 401.00p 393.00p 400.00p 8667
04/10/2021 395.00p 401.00p 390.00p 400.00p 12471
01/10/2021 395.00p 400.00p 395.00p 400.00p 0
30/09/2021 395.00p 401.00p 393.00p 400.00p 2946
29/09/2021 395.00p 404.00p 390.20p 400.00p 21819
28/09/2021 395.00p 404.00p 390.00p 400.00p 23532
27/09/2021 395.00p 404.00p 390.20p 400.00p 4676
24/09/2021 395.00p 415.00p 395.00p 400.00p 21347
23/09/2021 395.00p 406.00p 395.00p 400.00p 35300
22/09/2021 395.00p 408.75p 395.00p 400.00p 14044
21/09/2021 395.00p 405.00p 390.00p 400.00p 3313
20/09/2021 415.00p 415.00p 390.00p 400.00p 29003
17/09/2021 415.00p 415.00p 403.00p 405.00p 172135
16/09/2021 405.00p 410.00p 403.00p 405.00p 51417
15/09/2021 410.00p 410.00p 402.00p 405.00p 11627
14/09/2021 410.00p 410.00p 405.00p 405.00p 4835
13/09/2021 405.00p 410.00p 400.00p 405.00p 8451
10/09/2021 395.00p 407.30p 395.00p 405.00p 212815
09/09/2021 395.00p 402.50p 395.00p 395.00p 15962
08/09/2021 405.00p 410.00p 380.00p 395.00p 25185
07/09/2021 405.00p 405.00p 400.00p 400.00p 7926
06/09/2021 405.00p 405.00p 397.00p 400.00p 9399
03/09/2021 405.00p 406.80p 400.00p 400.00p 22558
02/09/2021 390.00p 410.11p 390.00p 400.00p 10624
01/09/2021 385.00p 400.00p 385.00p 390.00p 6446
31/08/2021 380.00p 390.00p 373.00p 390.00p 13216
27/08/2021 380.00p 380.00p 373.00p 380.00p 736
26/08/2021 370.00p 390.00p 370.00p 380.00p 11644
25/08/2021 370.00p 375.80p 363.20p 370.00p 100459
24/08/2021 370.00p 380.00p 363.00p 370.00p 17864
23/08/2021 368.00p 380.00p 362.50p 370.00p 10088
20/08/2021 360.00p 370.00p 354.15p 368.00p 9478
19/08/2021 360.00p 369.00p 353.50p 360.00p 6188
18/08/2021 360.00p 364.00p 351.00p 357.00p 25864
17/08/2021 375.00p 375.00p 351.00p 357.00p 23838
16/08/2021 380.00p 381.00p 370.00p 375.00p 5481
13/08/2021 380.00p 381.80p 374.00p 380.00p 4000
12/08/2021 380.00p 382.00p 374.20p 380.00p 1235
11/08/2021 380.00p 389.00p 380.00p 380.00p 5010
10/08/2021 380.00p 387.87p 374.00p 380.00p 37583
09/08/2021 380.00p 382.60p 374.00p 380.00p 1910
06/08/2021 380.00p 382.60p 374.00p 380.00p 6388
05/08/2021 380.00p 382.60p 374.00p 380.00p 5233
04/08/2021 380.00p 382.90p 374.00p 380.00p 998
03/08/2021 380.00p 390.00p 374.00p 380.00p 4735
02/08/2021 380.00p 383.00p 374.00p 380.00p 8551
30/07/2021 380.00p 383.00p 378.35p 380.00p 4150
29/07/2021 380.00p 383.00p 378.35p 380.00p 3067
28/07/2021 380.00p 383.00p 380.00p 380.00p 17645
27/07/2021 380.00p 383.00p 378.35p 380.00p 5434
26/07/2021 380.00p 384.00p 376.00p 380.00p 2355
23/07/2021 380.00p 385.44p 380.00p 380.00p 2754
22/07/2021 380.00p 385.00p 380.00p 380.00p 6078
21/07/2021 380.00p 383.00p 380.00p 380.00p 41914
20/07/2021 380.00p 383.28p 380.00p 380.00p 9695
19/07/2021 380.00p 390.00p 380.00p 380.00p 24384
16/07/2021 380.00p 384.00p 380.00p 380.00p 2460
15/07/2021 380.00p 384.50p 380.00p 380.00p 3525
14/07/2021 380.00p 385.00p 380.00p 380.00p 5404
13/07/2021 380.00p 386.00p 380.00p 380.00p 255998
12/07/2021 380.00p 386.00p 380.00p 380.00p 7774
09/07/2021 392.00p 393.70p 372.00p 380.00p 14316
08/07/2021 396.00p 403.11p 386.00p 391.00p 22660
07/07/2021 396.00p 406.00p 391.60p 396.00p 5220
06/07/2021 390.00p 406.00p 390.00p 395.00p 11420
05/07/2021 390.00p 400.00p 390.00p 390.00p 8220
02/07/2021 390.00p 400.00p 390.00p 390.00p 8868
01/07/2021 380.00p 390.00p 380.00p 380.00p 2370
30/06/2021 380.00p 390.00p 380.00p 380.00p 6808
29/06/2021 370.00p 380.00p 360.00p 380.00p 25192
28/06/2021 370.00p 375.00p 365.00p 368.00p 17319
25/06/2021 370.00p 376.00p 360.00p 368.00p 1753
24/06/2021 368.00p 375.00p 360.00p 368.00p 42854
23/06/2021 370.00p 380.00p 368.00p 368.00p 14623
22/06/2021 350.00p 368.00p 350.00p 365.00p 4723
21/06/2021 350.00p 360.00p 350.00p 350.00p 9271
18/06/2021 351.00p 360.00p 338.00p 351.00p 227649
17/06/2021 352.00p 354.50p 344.20p 352.00p 28311
16/06/2021 352.00p 359.00p 347.00p 352.00p 37728
15/06/2021 370.00p 370.00p 338.00p 350.00p 27694
14/06/2021 370.00p 380.00p 355.00p 365.00p 12675
11/06/2021 376.00p 382.00p 366.00p 371.00p 3887
10/06/2021 380.00p 390.00p 366.00p 380.00p 36351
09/06/2021 380.00p 383.50p 372.00p 381.00p 10512
08/06/2021 380.00p 384.00p 373.00p 381.00p 3415
07/06/2021 380.00p 385.70p 380.00p 381.00p 2128
04/06/2021 380.00p 386.00p 373.00p 381.00p 8272
03/06/2021 380.00p 386.22p 380.00p 381.00p 1900
02/06/2021 380.00p 388.00p 380.00p 381.00p 3112
01/06/2021 380.00p 390.00p 374.00p 381.00p 7218
28/05/2021 380.00p 388.00p 374.00p 381.00p 11120
27/05/2021 380.00p 389.00p 372.00p 381.00p 4990
26/05/2021 380.00p 386.00p 373.32p 381.00p 11966
25/05/2021 390.00p 390.00p 381.00p 381.00p 48519
24/05/2021 390.00p 392.00p 386.00p 386.00p 38544
21/05/2021 390.00p 392.00p 380.12p 386.00p 11051
20/05/2021 380.00p 390.00p 376.00p 386.00p 9653
19/05/2021 380.00p 390.00p 375.78p 381.00p 39580
18/05/2021 380.00p 389.82p 373.98p 381.00p 34820
17/05/2021 380.00p 389.82p 373.65p 381.00p 28060
14/05/2021 380.00p 384.95p 372.00p 381.00p 39591
13/05/2021 380.00p 390.00p 375.00p 381.00p 115518
12/05/2021 371.00p 388.00p 366.00p 388.00p 68816
11/05/2021 366.00p 382.00p 357.00p 371.00p 41175
10/05/2021 380.00p 388.70p 350.00p 365.00p 215278
07/05/2021 400.00p 400.00p 380.00p 385.00p 21823
06/05/2021 400.00p 410.00p 398.00p 400.00p 19372
05/05/2021 404.00p 407.00p 394.00p 402.00p 11725
04/05/2021 404.00p 408.00p 398.00p 404.00p 8138
30/04/2021 404.00p 408.00p 398.20p 404.00p 9042
29/04/2021 407.00p 408.00p 398.20p 404.00p 95008
28/04/2021 393.00p 404.00p 391.00p 399.00p 329486
27/04/2021 393.00p 408.00p 390.06p 393.00p 11557
26/04/2021 393.00p 400.00p 390.00p 393.00p 29329
23/04/2021 393.00p 396.92p 393.00p 393.00p 21468
22/04/2021 393.00p 397.06p 393.00p 393.00p 22964
21/04/2021 393.00p 397.06p 380.00p 393.00p 371223
20/04/2021 401.00p 401.00p 380.00p 393.00p 701946
19/04/2021 393.00p 400.00p 393.00p 400.00p 35716
16/04/2021 383.00p 400.00p 380.00p 393.00p 854399
15/04/2021 377.00p 385.00p 376.00p 383.00p 19791
14/04/2021 367.00p 372.00p 366.00p 366.00p 221176
13/04/2021 367.00p 374.00p 364.65p 366.00p 7103
12/04/2021 363.00p 374.00p 359.00p 366.00p 22095
09/04/2021 363.00p 368.46p 358.00p 363.00p 19051
08/04/2021 363.00p 369.86p 359.22p 363.00p 500389
07/04/2021 363.00p 370.00p 363.00p 370.00p 97129
06/04/2021 351.00p 368.00p 350.00p 363.00p 192685
01/04/2021 351.00p 356.00p 350.00p 350.00p 3200
31/03/2021 351.00p 355.00p 350.00p 350.00p 9030
30/03/2021 349.00p 355.00p 349.00p 350.00p 8107

*Close Price adjusted for both dividends and splits