Market data

Select a section

Inspired Energy

(INSE)
Sector: Industrial Support Services
53.17p
-2.33p -4.20
Last updated: 14:00:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 55.00p 56.00p 54.20p 55.50p 20,439
02/04/2025 57.00p 57.00p 55.10p 55.50p 117,506
01/04/2025 57.00p 58.00p 56.33p 57.00p 282,672
31/03/2025 56.50p 58.00p 56.00p 57.00p 230,157
28/03/2025 55.00p 57.70p 54.00p 56.50p 204,732
27/03/2025 54.50p 56.00p 53.00p 55.00p 182,883
26/03/2025 54.50p 56.00p 53.00p 54.50p 63,173
25/03/2025 55.00p 56.00p 53.00p 54.50p 249,780
24/03/2025 55.50p 56.00p 54.00p 55.00p 122,458
21/03/2025 55.00p 56.00p 54.00p 55.50p 18,542
20/03/2025 54.50p 56.00p 53.00p 54.00p 269,756
19/03/2025 55.00p 57.00p 53.00p 54.50p 54,182
18/03/2025 55.00p 55.50p 54.10p 55.00p 29,411
17/03/2025 55.00p 55.80p 54.20p 55.00p 1,137
14/03/2025 54.50p 55.00p 54.20p 55.00p 34,879
13/03/2025 54.50p 55.00p 54.25p 54.50p 27,442
12/03/2025 54.00p 55.00p 53.00p 54.50p 106,433
11/03/2025 57.00p 57.00p 54.00p 54.00p 127,245
10/03/2025 63.00p 63.00p 56.10p 57.00p 94,907
07/03/2025 64.50p 64.50p 62.00p 63.00p 58,965
06/03/2025 64.50p 64.70p 64.00p 64.50p 23,616
05/03/2025 67.50p 69.00p 64.00p 64.50p 30,617
04/03/2025 67.50p 67.70p 66.10p 67.50p 17,388
03/03/2025 67.50p 70.50p 66.00p 70.50p 38,429
28/02/2025 67.00p 67.89p 66.60p 67.50p 129,092
27/02/2025 67.00p 67.00p 66.60p 67.00p 8,625
26/02/2025 67.00p 67.00p 66.00p 67.00p 14,173
25/02/2025 67.00p 67.12p 66.00p 67.00p 11,984
24/02/2025 67.00p 67.70p 65.99p 67.00p 70,296
21/02/2025 67.00p 68.00p 64.50p 67.00p 32,819
20/02/2025 67.00p 67.12p 66.80p 67.00p 112,056
19/02/2025 67.00p 68.00p 66.00p 67.00p 57,490
18/02/2025 67.00p 68.00p 66.00p 66.50p 324,439
17/02/2025 67.00p 68.00p 66.00p 67.00p 18,619
14/02/2025 67.00p 67.30p 66.00p 67.00p 10,166
13/02/2025 67.00p 67.30p 67.00p 67.00p 25,160
12/02/2025 67.00p 67.30p 66.70p 67.00p 770,646
11/02/2025 66.50p 67.75p 66.50p 67.00p 111,151
10/02/2025 65.50p 68.00p 65.00p 66.50p 42,966
07/02/2025 69.00p 69.00p 64.00p 65.50p 68,234
06/02/2025 69.50p 70.00p 67.00p 69.50p 12,556
05/02/2025 71.50p 73.00p 67.96p 69.50p 177,685
04/02/2025 70.50p 73.00p 69.66p 70.50p 238,521
03/02/2025 68.50p 71.55p 67.78p 70.50p 1,546,523
31/01/2025 67.00p 69.00p 66.00p 68.50p 288,040
30/01/2025 66.00p 68.00p 60.00p 67.00p 18,333,124
29/01/2025 57.50p 67.00p 57.50p 67.00p 339,326
28/01/2025 55.00p 62.50p 53.75p 57.00p 9,324,089
27/01/2025 53.00p 56.00p 53.00p 55.00p 125,852
24/01/2025 53.00p 54.00p 52.52p 53.00p 20,144
23/01/2025 49.00p 53.75p 49.00p 53.00p 152,834
22/01/2025 48.00p 50.00p 48.00p 49.00p 61,505
21/01/2025 48.00p 48.50p 47.88p 48.00p 117,707
20/01/2025 48.00p 49.25p 47.00p 48.00p 4,197,730
17/01/2025 48.50p 48.50p 47.25p 48.00p 89,926
16/01/2025 49.00p 50.00p 47.00p 49.00p 110,741
15/01/2025 49.00p 49.00p 48.63p 49.00p 35,660
14/01/2025 48.00p 49.40p 47.00p 49.00p 171,607
13/01/2025 46.00p 50.00p 45.50p 48.00p 626,909
10/01/2025 46.00p 46.00p 44.50p 46.00p 152,782
09/01/2025 46.50p 47.00p 45.00p 46.00p 50,731
08/01/2025 45.00p 47.00p 45.00p 46.50p 188,633
07/01/2025 48.00p 50.00p 44.00p 45.00p 390,298
06/01/2025 45.50p 49.00p 45.00p 48.00p 227,935
03/01/2025 45.00p 46.00p 45.00p 45.50p 16,666
02/01/2025 41.50p 47.00p 41.50p 45.00p 234,616
01/01/2025 41.50p 42.00p 41.00p 41.50p 34,297
31/12/2024 41.50p 42.00p 41.00p 41.50p 34,297
30/12/2024 41.50p 42.00p 40.20p 41.20p 1,121,897
27/12/2024 41.50p 42.00p 41.20p 41.50p 17,396
26/12/2024 41.50p 42.00p 41.00p 41.50p 6,815
25/12/2024 41.50p 42.00p 41.00p 41.50p 6,815
24/12/2024 41.50p 42.00p 41.00p 41.50p 6,815
23/12/2024 41.50p 42.00p 40.20p 41.50p 351,173
20/12/2024 42.00p 42.00p 41.00p 41.50p 142,810
19/12/2024 42.00p 42.80p 41.00p 42.00p 67,868
18/12/2024 42.00p 43.00p 40.50p 42.00p 135,332
17/12/2024 41.50p 43.00p 40.75p 42.00p 351,001
16/12/2024 39.50p 41.00p 39.48p 40.00p 9,271
13/12/2024 40.00p 40.00p 39.00p 39.50p 55,890
12/12/2024 40.00p 40.00p 39.16p 40.00p 8,370
11/12/2024 40.50p 40.50p 39.00p 40.00p 9,515
10/12/2024 41.00p 42.00p 39.15p 40.50p 69,398
09/12/2024 41.00p 42.00p 40.00p 41.00p 37,671
06/12/2024 41.00p 42.00p 41.00p 41.00p 6,468
05/12/2024 39.50p 41.48p 39.00p 41.00p 77,572
04/12/2024 38.50p 40.00p 38.00p 39.50p 227,921
03/12/2024 38.50p 38.97p 38.00p 38.50p 122,620
02/12/2024 34.50p 43.00p 34.00p 41.00p 683,692
29/11/2024 34.50p 35.80p 34.00p 34.50p 129,379
28/11/2024 34.50p 34.50p 34.00p 34.50p 16,403
27/11/2024 34.50p 34.75p 34.00p 34.00p 36,929
26/11/2024 34.50p 36.00p 34.00p 34.50p 27,975
25/11/2024 35.50p 36.00p 34.00p 34.50p 151,774
22/11/2024 35.50p 36.00p 35.00p 35.50p 264,836
21/11/2024 35.50p 35.50p 35.00p 35.50p 51,055
20/11/2024 35.50p 36.00p 35.00p 35.50p 86,479
19/11/2024 37.00p 38.00p 35.00p 35.20p 78,101
18/11/2024 37.00p 38.00p 35.20p 37.00p 18,216
15/11/2024 38.00p 38.00p 36.00p 38.00p 146,157
14/11/2024 38.00p 38.00p 37.67p 38.00p 0
13/11/2024 38.50p 39.00p 37.00p 38.00p 88,307
12/11/2024 38.50p 38.50p 37.20p 38.50p 25,310
11/11/2024 38.50p 38.60p 38.00p 38.60p 39,444
08/11/2024 38.00p 39.00p 38.00p 38.50p 74,708
07/11/2024 38.50p 39.00p 37.00p 38.00p 53,704
06/11/2024 38.50p 38.50p 38.03p 38.50p 3,800
05/11/2024 40.50p 40.50p 38.00p 38.50p 97,365
04/11/2024 39.00p 42.00p 38.00p 40.00p 129,727
01/11/2024 39.50p 40.00p 39.00p 39.00p 23,103
31/10/2024 39.50p 40.00p 38.20p 39.50p 17,900
30/10/2024 39.00p 39.50p 38.00p 39.00p 120,866
29/10/2024 39.00p 40.00p 38.06p 39.00p 290,503
28/10/2024 39.00p 40.00p 38.00p 39.00p 18,614
25/10/2024 39.00p 40.00p 38.20p 38.20p 82,800
24/10/2024 42.00p 42.00p 38.00p 38.00p 83,920
23/10/2024 42.50p 43.00p 41.00p 42.00p 46,060
22/10/2024 42.50p 42.50p 41.00p 42.50p 25,425
21/10/2024 43.00p 43.00p 41.00p 42.50p 33,150
18/10/2024 43.00p 44.00p 42.10p 43.00p 8,892
17/10/2024 43.00p 44.00p 42.00p 43.00p 44,022
16/10/2024 43.00p 44.00p 42.00p 43.00p 12,657
15/10/2024 43.00p 44.00p 42.00p 43.00p 15,980
14/10/2024 43.00p 44.00p 42.00p 43.00p 27,895
11/10/2024 44.00p 45.00p 41.15p 43.00p 51,412
10/10/2024 45.50p 47.00p 42.15p 44.00p 96,427
09/10/2024 46.50p 47.00p 44.50p 46.50p 69,457
08/10/2024 46.50p 46.86p 45.00p 46.50p 36,054
07/10/2024 47.00p 48.00p 45.00p 46.50p 129,194
04/10/2024 46.50p 48.00p 46.50p 47.00p 56,912

Market data

Select a section