- Share Prices
Inspired PLC (INSE)
69.50p+6.00 (+9.45%)23 Apr 2024, 16:27
Inspired PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 62.00p | 64.90p | 62.00p | 63.50p | 30,013 |
Apr 19, 2024 | 62.00p | 63.00p | 61.00p | 62.00p | 17,589 |
Apr 18, 2024 | 63.00p | 64.50p | 61.00p | 64.50p | 130,682 |
Apr 17, 2024 | 63.00p | 64.00p | 62.00p | 63.00p | 2,062 |
Apr 16, 2024 | 63.00p | 63.60p | 63.01p | 63.00p | 26,365 |
Apr 15, 2024 | 63.00p | 64.00p | 62.00p | 63.00p | 36,782 |
Apr 12, 2024 | 63.00p | 63.68p | 63.00p | 63.00p | 49,118 |
Apr 11, 2024 | 63.00p | 64.00p | 63.25p | 63.00p | 155,187 |
Apr 10, 2024 | 63.00p | 64.00p | 62.00p | 63.00p | 132,458 |
Apr 9, 2024 | 63.50p | 64.00p | 63.10p | 63.00p | 377,334 |
Apr 8, 2024 | 59.00p | 65.00p | 58.30p | 63.50p | 1,185,940 |
Apr 5, 2024 | 58.50p | 60.00p | 57.00p | 58.50p | 221,218 |
Apr 4, 2024 | 58.50p | 57.02p | 57.00p | 58.50p | 18,455 |
Apr 3, 2024 | 59.00p | 60.00p | 57.01p | 58.50p | 78,505 |
Apr 2, 2024 | 59.50p | 61.00p | 58.00p | 59.00p | 41,523 |
Mar 28, 2024 | 62.50p | 63.00p | 58.00p | 59.50p | 59,874 |
Mar 27, 2024 | 62.50p | 64.50p | 62.00p | 62.50p | 10,957 |
Mar 26, 2024 | 64.00p | 64.80p | 61.00p | 63.00p | 70,376 |
Mar 25, 2024 | 65.50p | 65.40p | 62.00p | 62.50p | 83,910 |
Mar 22, 2024 | 66.00p | 67.00p | 64.79p | 65.50p | 80,239 |
Mar 21, 2024 | 66.00p | 65.90p | 65.00p | 65.50p | 21,090 |
Mar 20, 2024 | 67.50p | 67.83p | 65.00p | 66.00p | 185,426 |
Mar 19, 2024 | 69.00p | 68.16p | 66.15p | 67.50p | 44,835 |
Mar 18, 2024 | 69.00p | 70.00p | 68.00p | 69.00p | 10,692 |
Mar 15, 2024 | 69.00p | 70.00p | 67.04p | 69.00p | 53,820 |
Mar 14, 2024 | 71.50p | 71.35p | 68.00p | 69.00p | 34,592 |
Mar 13, 2024 | 71.50p | 70.78p | 70.00p | 71.50p | 29,047 |
Mar 12, 2024 | 71.50p | 72.00p | 70.00p | 71.50p | 98,314 |
Mar 11, 2024 | 71.50p | 72.00p | 70.00p | 71.50p | 20,901 |
Mar 8, 2024 | 71.50p | 73.00p | 70.00p | 71.50p | 28,597 |
Mar 7, 2024 | 71.50p | 72.50p | 70.00p | 71.50p | 40,437 |
Mar 6, 2024 | 71.50p | 73.00p | 70.20p | 71.50p | 13,317 |
Mar 5, 2024 | 72.00p | 74.50p | 70.55p | 71.50p | 14,947 |
Mar 4, 2024 | 72.00p | 72.19p | 69.50p | 72.00p | 78,076 |
Mar 1, 2024 | 72.00p | 72.25p | 71.25p | 72.00p | 8,587 |
Feb 29, 2024 | 72.00p | 72.25p | 71.00p | 72.00p | 66,733 |
Feb 28, 2024 | 72.00p | 72.38p | 71.10p | 72.00p | 29,192 |
Feb 27, 2024 | 72.50p | 73.00p | 72.00p | 73.00p | 31,910 |
Feb 26, 2024 | 73.00p | 74.00p | 72.05p | 72.50p | 18,771 |
Feb 23, 2024 | 73.00p | 73.50p | 72.00p | 73.00p | 72,505 |
Feb 22, 2024 | 71.00p | 73.00p | 70.77p | 73.00p | 61,682 |
Feb 21, 2024 | 69.00p | 72.00p | 69.00p | 71.00p | 170,846 |
Feb 20, 2024 | 67.50p | 70.00p | 66.00p | 69.00p | 261,561 |
Feb 19, 2024 | 67.50p | 69.00p | 66.20p | 67.50p | 156,967 |
Feb 16, 2024 | 67.00p | 69.00p | 66.00p | 67.50p | 160,904 |
Feb 15, 2024 | 64.00p | 68.75p | 64.69p | 67.00p | 427,470 |
Feb 14, 2024 | 65.00p | 66.00p | 63.50p | 64.00p | 373,031 |
Feb 13, 2024 | 65.50p | 66.00p | 65.00p | 65.00p | 30,337 |
Feb 12, 2024 | 65.50p | 65.50p | 65.00p | 65.50p | 26,656 |
Feb 9, 2024 | 65.50p | 65.97p | 65.25p | 65.50p | 13,083 |