1. Share Prices

  2. Inspecs Group PLC (SPEC)

47.00p-2.00 (-4.08%)16 Apr 2024, 16:35
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
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
Mar 5, 202458.50p60.00p58.30p58.50p87,637
Mar 4, 202458.00p58.89p56.80p58.40p146,055
Mar 1, 202458.50p58.89p56.80p58.50p78,070
Feb 29, 202459.50p59.60p57.20p58.50p140,763
Feb 28, 202461.00p60.25p59.00p59.50p155,026
Feb 27, 202461.00p60.50p59.00p61.00p107,973
Feb 26, 202460.50p60.50p60.00p61.00p83,224
Feb 23, 202460.50p62.00p60.00p61.00p71,836
Feb 22, 202460.50p61.00p58.80p61.00p74,139
Feb 21, 202460.50p61.00p60.00p61.00p41,385
Feb 20, 202462.00p62.08p60.00p61.00p316,975
Feb 19, 202462.00p62.20p61.00p62.00p88,141
Feb 16, 202461.50p64.20p60.40p62.00p129,978
Feb 15, 202462.00p62.20p60.35p62.00p148,514
Feb 14, 202464.00p64.50p61.60p62.00p97,311
Feb 13, 202463.50p64.90p63.00p64.00p550,204
Feb 12, 202459.50p65.00p59.00p63.50p785,626
Feb 9, 202459.00p60.50p57.95p59.50p258,529
Feb 8, 202458.50p60.00p58.00p59.00p93,754
Feb 7, 202457.50p60.00p57.56p58.50p210,989
Feb 6, 202460.00p61.00p58.01p57.50p265,817
Feb 5, 202455.00p61.00p55.00p60.00p2,190,844
Feb 2, 202455.00p56.00p54.00p55.00p424,827
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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.311.36
Bluefield Solar Income Fund Limited99.000.71
Savills PLC1,032.000.58

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
International Distributions Services PLC215.19-5.29