Inspired Energy

(INSE)
Sector: Industrial Support Services
35.33p
-0.67p -1.85
Last updated: 12:54:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 46.00p 47.00p 45.30p 46.50p 68,819
02/10/2024 46.00p 47.00p 45.02p 46.00p 8,279
01/10/2024 46.00p 47.00p 45.00p 46.00p 26,179
30/09/2024 43.00p 46.00p 42.00p 46.00p 172,893
27/09/2024 45.00p 45.00p 42.00p 42.50p 125,431
26/09/2024 47.00p 47.00p 44.00p 45.00p 75,290
25/09/2024 49.00p 50.00p 47.00p 47.00p 383,689
24/09/2024 50.00p 50.00p 48.00p 49.00p 40,516
23/09/2024 50.00p 50.00p 49.00p 50.00p 25,097
20/09/2024 50.00p 51.00p 49.00p 50.50p 92,604
19/09/2024 50.00p 50.00p 49.20p 50.00p 57,625
18/09/2024 50.50p 51.00p 49.00p 50.00p 59,238
17/09/2024 51.00p 52.00p 48.00p 50.00p 63,396
16/09/2024 53.50p 55.00p 49.00p 51.00p 178,808
13/09/2024 59.00p 59.00p 53.50p 59.50p 163,472
12/09/2024 65.50p 65.50p 58.10p 59.50p 189,775
11/09/2024 65.50p 65.50p 65.00p 65.50p 22,143
10/09/2024 65.50p 65.50p 64.25p 65.50p 7,637
09/09/2024 65.50p 65.50p 65.00p 65.50p 9,803
06/09/2024 65.50p 65.50p 65.00p 65.50p 6,259
05/09/2024 66.50p 67.00p 65.00p 65.50p 29,711
04/09/2024 66.50p 67.00p 66.00p 66.50p 8,445
03/09/2024 66.50p 66.50p 66.00p 66.00p 20,289
02/09/2024 66.50p 67.00p 66.00p 66.50p 14,040
30/08/2024 67.50p 67.50p 66.00p 66.50p 49,645
29/08/2024 68.50p 69.00p 67.00p 67.50p 30,107
28/08/2024 68.50p 69.00p 68.00p 68.50p 23,924
27/08/2024 68.50p 68.50p 68.00p 68.50p 12,142
26/08/2024 69.00p 69.00p 68.15p 68.50p 23,440
23/08/2024 69.00p 69.00p 68.15p 68.50p 23,440
22/08/2024 69.00p 69.00p 68.15p 68.50p 23,440
21/08/2024 68.50p 69.00p 68.27p 69.00p 9,136
20/08/2024 68.50p 68.50p 68.25p 68.50p 34,295
19/08/2024 71.00p 72.00p 68.10p 68.50p 70,175
16/08/2024 73.50p 75.00p 69.10p 70.00p 77,756
15/08/2024 75.00p 76.00p 67.75p 70.00p 179,368
14/08/2024 75.00p 75.00p 74.09p 75.00p 1,000
13/08/2024 75.00p 76.00p 74.00p 75.00p 6,964
12/08/2024 75.00p 76.00p 73.00p 75.00p 40,668
09/08/2024 75.50p 75.50p 74.00p 75.00p 12,115
08/08/2024 76.50p 76.50p 75.00p 75.50p 16,580
07/08/2024 76.50p 77.13p 75.17p 76.50p 3,516
06/08/2024 76.50p 77.30p 75.00p 76.50p 22,872
05/08/2024 78.50p 78.50p 75.10p 76.50p 47,909
02/08/2024 79.00p 79.25p 79.00p 79.00p 843,260
01/08/2024 81.50p 82.20p 78.00p 79.00p 35,140
31/07/2024 80.00p 83.00p 79.65p 81.50p 44,039
30/07/2024 76.00p 81.00p 76.00p 80.00p 46,607
29/07/2024 76.00p 77.00p 75.00p 76.00p 99,814
26/07/2024 75.00p 78.00p 75.00p 75.00p 38,830
25/07/2024 75.00p 76.00p 74.00p 75.00p 13,801
24/07/2024 74.50p 75.90p 74.50p 74.50p 3,339
23/07/2024 74.00p 75.00p 74.00p 74.50p 11,984
22/07/2024 73.50p 74.00p 73.50p 74.00p 5,098
19/07/2024 73.00p 74.00p 73.00p 73.50p 17,867
18/07/2024 73.50p 73.80p 73.00p 73.50p 74,486
17/07/2024 73.50p 73.50p 73.00p 73.00p 52,481
16/07/2024 73.50p 73.50p 72.50p 73.50p 9,130
15/07/2024 72.00p 73.50p 72.00p 73.50p 44,225
12/07/2024 72.00p 72.00p 71.22p 72.00p 10,000
11/07/2024 71.50p 72.40p 71.15p 72.00p 29,775
10/07/2024 71.00p 71.64p 70.00p 71.00p 41,524
09/07/2024 71.00p 71.00p 71.00p 71.00p 560,170
08/07/2024 73.00p 73.00p 70.00p 71.00p 88,192
05/07/2024 73.00p 74.00p 72.00p 73.00p 29,676
04/07/2024 76.00p 76.00p 72.25p 73.00p 66,221
03/07/2024 76.00p 76.00p 74.00p 76.00p 36,274
02/07/2024 74.50p 76.00p 74.00p 76.00p 24,235
01/07/2024 74.50p 75.00p 73.85p 74.50p 55,183
28/06/2024 74.50p 76.00p 73.44p 74.50p 32,733
27/06/2024 75.50p 75.50p 73.15p 74.50p 10,045
26/06/2024 75.50p 75.50p 75.00p 75.50p 15,601
25/06/2024 76.50p 76.50p 75.00p 75.50p 672,174
24/06/2024 81.00p 81.00p 76.08p 76.50p 81,713
21/06/2024 81.00p 81.60p 80.40p 81.00p 4,814
20/06/2024 82.00p 82.33p 80.75p 82.00p 25,004
19/06/2024 83.50p 83.50p 83.00p 83.50p 30,740
18/06/2024 85.50p 85.69p 83.23p 83.50p 54,239
17/06/2024 85.50p 86.00p 85.10p 85.50p 17,111
14/06/2024 85.50p 85.90p 85.10p 85.50p 31,672
13/06/2024 85.50p 85.50p 85.25p 85.50p 26,537
12/06/2024 85.50p 86.00p 85.05p 85.50p 56,515
11/06/2024 85.50p 86.00p 85.43p 85.50p 14,972
10/06/2024 86.50p 86.50p 85.00p 85.50p 26,857
07/06/2024 89.00p 89.00p 86.00p 87.00p 54,029
06/06/2024 89.00p 89.30p 88.21p 89.00p 150
05/06/2024 89.50p 89.50p 87.00p 89.00p 328,906
04/06/2024 90.50p 90.50p 88.00p 90.50p 14,346
03/06/2024 90.50p 90.70p 90.00p 90.50p 168,088
31/05/2024 90.50p 90.70p 90.46p 90.50p 521,830
30/05/2024 90.50p 90.75p 90.00p 90.00p 13,881
29/05/2024 91.00p 91.36p 90.00p 90.50p 32,450
28/05/2024 91.00p 91.80p 90.75p 91.00p 27,194
27/05/2024 90.50p 92.00p 90.00p 90.50p 45,512