Inspired Energy
(INSE)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
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
|