Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Instem Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2019 375.00 378.00 375.00 375.00 2,004
Sep 17, 2019 373.74 373.74 373.74 370.00 341
Sep 16, 2019 373.74 0.00 0.00 370.00 0
Sep 13, 2019 373.74 373.74 373.74 370.00 265
Sep 12, 2019 0.00 0.00 0.00 370.00 0
Sep 11, 2019 0.00 0.00 0.00 370.00 0
Sep 10, 2019 0.00 0.00 0.00 370.00 0
Sep 9, 2019 374.00 374.00 361.00 370.00 1,154
Sep 6, 2019 0.00 0.00 0.00 370.00 0
Sep 5, 2019 0.00 0.00 0.00 370.00 0
Sep 4, 2019 378.00 378.00 378.00 370.00 400
Sep 3, 2019 380.00 380.00 361.00 370.00 426
Sep 2, 2019 0.00 0.00 0.00 370.00 0
Aug 30, 2019 0.00 0.00 0.00 365.00 5,000
Aug 29, 2019 0.00 0.00 0.00 365.00 0
Aug 28, 2019 0.00 0.00 0.00 365.00 0
Aug 27, 2019 365.60 365.60 363.00 365.00 2,300
Aug 26, 2019 365.60 0.00 0.00 365.00 0
Aug 22, 2019 378.49 378.49 374.00 365.00 13,961
Aug 21, 2019 383.51 383.51 374.00 377.00 3,497
Aug 20, 2019 0.00 0.00 0.00 396.00 0
Aug 19, 2019 0.00 0.00 0.00 396.00 0
Aug 16, 2019 0.00 0.00 0.00 396.00 0
Aug 15, 2019 383.51 396.00 383.51 396.00 4,407
Aug 14, 2019 404.00 404.00 383.25 396.00 800
Aug 13, 2019 404.00 404.00 404.00 391.00 492
Aug 12, 2019 394.00 0.00 0.00 391.00 0
Aug 9, 2019 394.00 400.00 391.49 391.00 11,668
Aug 8, 2019 0.00 0.00 0.00 391.00 3,000
Aug 7, 2019 0.00 0.00 0.00 396.00 0
Aug 6, 2019 385.10 385.10 385.10 396.00 500
Aug 5, 2019 385.10 0.00 0.00 396.00 0
Aug 2, 2019 385.10 385.10 385.10 396.00 2,996
Aug 1, 2019 0.00 0.00 0.00 396.00 0
Jul 31, 2019 391.00 391.00 391.00 396.00 3,012
Jul 30, 2019 404.49 404.49 404.49 400.00 247
Jul 29, 2019 394.20 394.20 394.20 400.00 533
Jul 26, 2019 401.80 405.00 401.80 400.00 970
Jul 25, 2019 0.00 0.00 0.00 400.00 0
Jul 24, 2019 398.00 405.00 390.00 400.00 6,351
Jul 23, 2019 0.00 0.00 0.00 400.00 4,000
Jul 22, 2019 400.00 408.49 400.00 400.00 7,395
Jul 19, 2019 380.00 409.95 380.00 400.00 12,217
Jul 18, 2019 370.00 380.00 370.00 380.00 6,334
Jul 17, 2019 369.00 369.00 369.00 360.00 407
Jul 16, 2019 365.00 365.00 365.00 360.00 1,666
Jul 15, 2019 365.00 370.00 353.00 360.00 9,594
Jul 12, 2019 352.60 352.60 352.60 355.00 1,000
Jul 11, 2019 351.75 351.75 351.75 355.00 3,931
Jul 10, 2019 355.00 355.00 351.56 353.00 2,633
Showing 1 to 50 of 260