1. Share Prices

  2. Inspecs Group PLC (SPEC)

74.00p+0.50 (+0.68%)20 May 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspecs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202471.00p74.25p70.38p73.50p275,625
May 16, 202471.00p71.89p69.50p71.00p376,639
May 15, 202470.50p71.00p70.00p71.00p136,147
May 14, 202471.50p71.75p69.00p71.00p232,885
May 13, 202473.50p74.58p69.00p71.50p578,918
May 10, 202477.00p77.80p71.90p74.00p449,011
May 9, 202473.00p78.00p73.28p77.00p872,677
May 8, 202470.00p76.00p70.00p73.00p968,693
May 7, 202462.50p72.90p63.00p70.00p1,951,465
May 3, 202458.00p63.70p57.00p62.00p1,124,164
May 2, 202456.00p59.00p56.05p58.00p425,313
May 1, 202456.00p58.20p56.00p56.00p7,113
Apr 30, 202457.00p58.00p55.00p56.00p237,447
Apr 29, 202457.00p57.80p55.50p56.00p421,438
Apr 26, 202456.00p58.13p55.66p57.00p669,851
Apr 25, 202451.50p56.50p52.63p55.50p840,215
Apr 24, 202451.00p52.00p51.00p51.00p1,458,345
Apr 23, 202453.00p54.00p50.00p52.00p490,210
Apr 22, 202452.50p54.00p51.88p53.00p125,550
Apr 19, 202453.00p55.00p51.00p52.50p221,593
Apr 18, 202450.50p56.20p50.20p53.00p749,160
Apr 17, 202448.00p53.84p48.75p50.50p6,214,502
Apr 16, 202449.00p49.00p46.00p47.00p94,768
Apr 15, 202449.00p49.00p48.00p49.00p42,877
Apr 12, 202449.00p49.00p48.04p49.00p150,651
Apr 11, 202449.00p50.00p48.00p49.00p139,481
Apr 10, 202449.00p50.00p48.11p49.00p102,343
Apr 9, 202450.00p49.00p48.00p49.00p330,932
Apr 8, 202449.00p50.55p48.13p49.00p1,417,179
Apr 5, 202450.50p50.00p48.04p49.00p582,334
Apr 4, 202449.00p50.32p49.13p49.50p804,063
Apr 3, 202449.50p50.00p48.00p49.00p439,734
Apr 2, 202448.00p50.00p47.00p49.50p630,685
Mar 28, 202447.50p48.00p47.00p47.50p302,041
Mar 27, 202449.00p48.95p46.18p47.50p472,364
Mar 26, 202449.50p50.00p48.00p49.00p175,084
Mar 25, 202453.50p52.25p49.00p49.50p199,556
Mar 22, 202453.00p53.86p52.00p53.00p106,184
Mar 21, 202454.50p54.00p52.00p53.50p126,243
Mar 20, 202454.00p54.10p53.00p54.00p272,639
Mar 19, 202454.50p55.00p53.00p54.00p104,663
Mar 18, 202454.50p55.90p54.00p54.80p28,166
Mar 15, 202455.00p55.49p54.00p55.00p480,881
Mar 14, 202455.00p54.88p54.36p55.00p26,039
Mar 13, 202454.50p55.00p54.25p55.00p98,743
Mar 12, 202455.50p56.00p52.50p54.50p231,738
Mar 11, 202455.50p55.72p55.00p55.50p24,618
Mar 8, 202455.50p55.72p55.36p55.50p43,369
Mar 7, 202457.50p58.14p55.74p55.50p481,573
Mar 6, 202458.50p59.00p56.98p57.50p202,703
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14
Risers/fallers data from previous trading day. Today's data available from 8:15am.