Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
29/03/2021 349.00p 355.00p 349.00p 349.00p 93622
26/03/2021 347.00p 355.00p 347.00p 349.00p 63119
25/03/2021 347.00p 352.00p 346.00p 346.00p 6055
24/03/2021 347.00p 351.90p 345.40p 346.00p 1005
23/03/2021 347.00p 351.91p 345.04p 346.00p 2772
22/03/2021 347.00p 351.98p 344.20p 346.00p 10018
19/03/2021 347.00p 351.77p 344.00p 346.00p 3210
18/03/2021 347.00p 352.00p 344.00p 346.00p 6542
17/03/2021 347.00p 351.76p 340.00p 340.00p 2774
16/03/2021 347.00p 351.89p 343.66p 346.00p 36085
15/03/2021 337.00p 351.84p 337.00p 346.00p 13173
12/03/2021 337.00p 339.90p 330.46p 335.00p 538573
11/03/2021 337.00p 338.00p 330.10p 335.00p 3292
10/03/2021 337.00p 344.00p 330.00p 335.00p 5391
09/03/2021 337.00p 338.00p 330.10p 335.00p 13562
08/03/2021 341.00p 347.72p 332.00p 337.00p 15896
05/03/2021 341.00p 347.72p 335.66p 341.00p 3693
04/03/2021 341.00p 347.97p 335.66p 341.00p 57935
03/03/2021 327.00p 346.00p 326.00p 341.00p 23252
02/03/2021 327.00p 327.00p 323.20p 325.00p 16789
01/03/2021 327.00p 327.00p 323.00p 325.00p 15908
26/02/2021 325.00p 326.40p 321.50p 325.00p 27817
25/02/2021 323.00p 326.40p 319.85p 325.00p 11342
24/02/2021 323.00p 326.00p 323.00p 323.00p 410008
23/02/2021 323.00p 330.00p 319.85p 323.00p 135292
22/02/2021 323.00p 326.00p 320.00p 323.00p 5945
19/02/2021 323.00p 326.25p 316.00p 323.00p 927468
18/02/2021 323.00p 329.00p 318.00p 323.00p 36380
17/02/2021 327.00p 329.00p 320.00p 327.00p 861335
16/02/2021 333.00p 340.00p 322.00p 327.00p 12736
15/02/2021 333.00p 333.00p 326.14p 333.00p 464124
12/02/2021 333.00p 335.00p 326.00p 333.00p 13245
11/02/2021 333.00p 336.00p 333.00p 333.00p 8701
10/02/2021 333.00p 335.00p 327.00p 333.00p 7511
09/02/2021 333.00p 339.00p 327.00p 333.00p 3040
08/02/2021 333.00p 339.86p 329.00p 338.00p 24132
05/02/2021 333.00p 339.00p 326.14p 333.00p 1324205
04/02/2021 333.00p 334.00p 326.14p 333.00p 106647
03/02/2021 337.00p 339.00p 326.00p 333.00p 8588
02/02/2021 339.00p 340.00p 332.14p 339.00p 16885
01/02/2021 343.00p 343.70p 332.14p 339.00p 4786
29/01/2021 343.00p 343.00p 336.14p 343.00p 423
28/01/2021 343.00p 348.50p 336.00p 343.00p 9358
27/01/2021 347.00p 349.00p 339.50p 343.00p 20209
26/01/2021 347.00p 349.00p 340.00p 347.00p 19872
25/01/2021 343.00p 350.00p 339.50p 350.00p 17592
22/01/2021 343.00p 349.00p 339.50p 343.00p 8135
21/01/2021 343.00p 349.00p 338.50p 343.00p 21674
20/01/2021 343.00p 346.00p 336.00p 343.00p 1291
19/01/2021 345.00p 349.00p 336.00p 343.00p 559250
18/01/2021 325.00p 336.11p 320.00p 335.00p 14771
15/01/2021 315.00p 327.00p 313.66p 316.00p 108675
14/01/2021 315.00p 330.00p 300.00p 300.00p 67799
13/01/2021 311.00p 324.70p 300.00p 313.00p 23393
12/01/2021 311.00p 319.00p 302.25p 313.00p 13036
11/01/2021 311.00p 314.50p 300.00p 313.00p 842792
08/01/2021 315.00p 316.50p 300.26p 313.00p 110962
07/01/2021 315.00p 322.00p 300.00p 300.00p 25906
06/01/2021 315.00p 324.00p 300.00p 315.00p 23099
05/01/2021 315.00p 325.00p 306.00p 315.00p 156889
04/01/2021 335.00p 335.00p 301.50p 315.00p 18993
01/01/2021 335.00p 336.00p 330.00p 330.00p 13074
31/12/2020 335.00p 336.00p 330.00p 330.00p 13074
30/12/2020 325.00p 340.00p 320.00p 330.00p 39880
29/12/2020 315.00p 340.00p 315.00p 325.00p 47805
28/12/2020 297.00p 319.80p 296.92p 310.00p 21708
25/12/2020 297.00p 319.80p 296.92p 310.00p 21708
24/12/2020 297.00p 319.80p 296.92p 310.00p 21708
23/12/2020 275.00p 300.00p 275.00p 286.00p 14146
22/12/2020 271.00p 286.00p 265.72p 273.00p 2107
21/12/2020 275.00p 275.00p 258.00p 271.00p 18271
18/12/2020 275.00p 275.00p 270.00p 273.00p 730880
17/12/2020 275.00p 275.00p 273.00p 273.00p 4357
16/12/2020 275.00p 276.00p 265.00p 273.00p 200720
15/12/2020 275.00p 277.42p 265.00p 273.00p 305338
14/12/2020 285.00p 286.00p 266.20p 273.00p 13804
11/12/2020 265.00p 285.80p 250.00p 278.00p 98948
10/12/2020 265.00p 279.70p 265.00p 265.00p 4553
09/12/2020 265.00p 272.50p 265.00p 265.00p 3000
08/12/2020 265.00p 273.00p 265.00p 265.00p 245000
07/12/2020 265.00p 280.00p 265.00p 265.00p 2313
04/12/2020 265.00p 275.00p 265.00p 265.00p 18836
03/12/2020 265.00p 274.00p 265.00p 265.00p 10574
02/12/2020 265.00p 266.50p 265.00p 265.00p 3747
01/12/2020 265.00p 276.00p 252.00p 265.00p 12658
30/11/2020 265.00p 276.00p 261.00p 265.00p 5717
27/11/2020 265.00p 276.00p 261.00p 265.00p 2821
26/11/2020 265.00p 276.00p 265.00p 265.00p 2894
25/11/2020 265.00p 280.00p 265.00p 265.00p 1210
24/11/2020 265.00p 276.00p 265.00p 265.00p 4205
23/11/2020 275.00p 279.80p 260.00p 265.00p 92581
20/11/2020 244.00p 280.00p 244.00p 270.00p 145119
19/11/2020 218.00p 246.60p 210.16p 244.00p 24887
18/11/2020 210.00p 219.00p 205.20p 210.00p 9061
17/11/2020 210.00p 219.00p 205.20p 210.00p 3207
16/11/2020 210.00p 210.00p 205.20p 210.00p 10568
13/11/2020 200.00p 218.00p 200.00p 210.00p 25960
12/11/2020 194.50p 203.00p 194.50p 200.00p 650
10/11/2020 187.50p 203.00p 185.00p 185.00p 5537
09/11/2020 177.50p 190.00p 177.50p 187.50p 13384
06/11/2020 177.50p 180.90p 177.50p 177.50p 552
05/11/2020 177.50p 181.00p 171.65p 177.50p 10904
04/11/2020 177.50p 181.00p 176.00p 177.50p 10736
03/11/2020 177.50p 178.40p 175.00p 177.50p 175039
02/11/2020 177.50p 178.40p 175.00p 177.50p 33139
30/10/2020 177.50p 180.00p 177.50p 177.50p 50000
29/10/2020 177.50p 179.95p 177.50p 177.50p 587
28/10/2020 177.50p 184.00p 171.50p 177.50p 519865
27/10/2020 177.50p 177.50p 171.50p 177.50p 2872
26/10/2020 177.50p 180.00p 171.00p 177.50p 7323
23/10/2020 177.50p 177.50p 171.00p 177.50p 1830
22/10/2020 177.50p 180.00p 171.00p 177.50p 1356
21/10/2020 177.50p 181.10p 170.15p 177.50p 60503
20/10/2020 172.00p 181.00p 172.00p 177.50p 6876
19/10/2020 165.00p 178.00p 165.00p 174.50p 13931
16/10/2020 170.00p 180.00p 167.60p 171.00p 25947
15/10/2020 182.50p 183.00p 178.00p 178.00p 12194
14/10/2020 181.00p 184.20p 180.00p 182.50p 14739
13/10/2020 180.00p 187.00p 180.00p 181.00p 1015280
12/10/2020 170.00p 190.00p 170.00p 185.00p 1670673
09/10/2020 171.00p 186.93p 171.00p 182.50p 79114
08/10/2020 191.00p 192.00p 180.12p 192.00p 105825
07/10/2020 195.00p 195.00p 187.00p 192.00p 23187
06/10/2020 195.00p 197.00p 190.00p 191.00p 31779
05/10/2020 195.00p 197.00p 190.00p 195.00p 142767
02/10/2020 195.00p 197.00p 190.10p 195.00p 5689
01/10/2020 195.00p 205.00p 190.00p 195.00p 23220
30/09/2020 200.00p 200.00p 190.00p 200.00p 10742
29/09/2020 195.00p 210.00p 190.20p 200.00p 156430
28/09/2020 215.00p 215.00p 194.00p 200.00p 126621
25/09/2020 221.00p 221.00p 206.00p 212.00p 4139
24/09/2020 206.00p 224.00p 203.00p 215.00p 20444
23/09/2020 195.00p 220.00p 190.00p 206.00p 52102
22/09/2020 200.00p 200.00p 190.00p 200.00p 18688
21/09/2020 215.00p 220.00p 190.00p 200.00p 41585
18/09/2020 209.00p 228.00p 200.00p 215.00p 102187
17/09/2020 215.00p 218.00p 211.00p 217.00p 6325
16/09/2020 241.00p 241.00p 210.00p 220.00p 17317
15/09/2020 241.00p 243.00p 230.26p 243.00p 573
14/09/2020 241.00p 244.00p 230.26p 243.00p 5116
11/09/2020 241.00p 245.86p 230.26p 243.00p 3455
10/09/2020 241.00p 245.86p 230.50p 243.00p 3009
09/09/2020 241.00p 248.00p 231.50p 243.00p 3759
08/09/2020 245.00p 250.00p 235.00p 245.00p 8355
07/09/2020 255.00p 255.00p 235.00p 245.00p 16553
04/09/2020 255.00p 255.00p 240.20p 250.00p 45977
03/09/2020 235.00p 260.00p 235.00p 250.00p 33627
02/09/2020 235.00p 243.00p 229.60p 235.00p 69923
01/09/2020 235.00p 243.00p 229.60p 235.00p 8441
31/08/2020 235.00p 235.00p 229.60p 235.00p 1800
28/08/2020 235.00p 235.00p 229.60p 235.00p 1800
27/08/2020 235.00p 235.00p 229.60p 235.00p 8526
26/08/2020 225.00p 239.00p 223.00p 235.00p 5294
25/08/2020 245.00p 245.00p 223.00p 230.00p 15068
24/08/2020 245.00p 245.00p 232.00p 240.00p 11646
21/08/2020 245.00p 245.00p 240.00p 240.00p 2393
20/08/2020 245.00p 247.75p 234.00p 240.00p 9470
19/08/2020 245.00p 248.00p 239.80p 240.00p 33975
18/08/2020 245.00p 245.00p 240.00p 240.00p 6699
17/08/2020 245.00p 245.00p 234.00p 235.00p 6088
14/08/2020 235.00p 240.00p 233.50p 235.00p 7413
13/08/2020 230.00p 239.80p 229.80p 230.00p 19949
12/08/2020 235.00p 240.00p 229.80p 230.00p 5447
11/08/2020 235.00p 240.00p 229.00p 230.00p 19392
10/08/2020 235.00p 240.00p 225.63p 230.00p 20883
07/08/2020 235.00p 235.00p 230.00p 230.00p 25000
06/08/2020 235.00p 235.00p 225.63p 230.00p 8680

*Close Price adjusted for both dividends and splits