Market data

Select a section

Inspects Group

(SPEC)
Sector: Personal Goods
43.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 43.50p 45.00p 43.50p 43.50p 66,056
15/05/2025 43.50p 44.88p 42.00p 43.50p 76,609
14/05/2025 42.50p 45.00p 42.05p 43.50p 122,224
13/05/2025 44.00p 46.40p 42.00p 42.50p 152,033
12/05/2025 42.00p 45.00p 42.00p 44.00p 159,871
09/05/2025 42.00p 42.50p 41.35p 42.00p 87,805
08/05/2025 38.50p 43.50p 38.00p 42.80p 584,897
07/05/2025 38.50p 39.00p 38.00p 38.50p 2,403,361
06/05/2025 40.00p 40.00p 38.00p 38.50p 110,010
05/05/2025 40.00p 41.00p 39.00p 40.00p 97,210
02/05/2025 40.00p 41.00p 39.00p 40.00p 97,210
01/05/2025 40.00p 41.38p 39.52p 40.00p 5,601,432
30/04/2025 40.00p 41.00p 39.00p 40.00p 31,384
29/04/2025 40.00p 41.80p 39.00p 40.00p 138,152
28/04/2025 40.00p 40.19p 39.36p 40.00p 6,981
25/04/2025 40.00p 41.00p 39.00p 40.00p 41,906
24/04/2025 40.00p 40.58p 39.52p 40.00p 15,183
23/04/2025 40.00p 40.48p 39.55p 40.00p 19,750
22/04/2025 40.00p 41.00p 39.00p 40.00p 17,242
21/04/2025 39.50p 40.00p 39.50p 40.00p 50,718
18/04/2025 39.50p 40.00p 39.50p 40.00p 50,718
17/04/2025 39.50p 40.00p 39.50p 40.00p 50,718
16/04/2025 40.00p 41.00p 38.26p 39.00p 153,017
15/04/2025 40.50p 41.00p 40.00p 41.00p 38,941
14/04/2025 40.00p 41.00p 39.55p 41.00p 89,576
11/04/2025 40.00p 40.80p 39.00p 39.50p 110,188
10/04/2025 41.50p 45.00p 40.00p 42.00p 587,256
09/04/2025 40.50p 42.00p 39.00p 39.50p 721,882
08/04/2025 41.00p 42.00p 40.25p 41.00p 141,248
07/04/2025 40.50p 42.00p 37.00p 40.00p 428,277
04/04/2025 40.50p 42.00p 39.00p 42.00p 392,408
03/04/2025 48.50p 49.00p 40.00p 41.00p 1,501,504
02/04/2025 50.00p 50.00p 48.00p 49.50p 30,600
01/04/2025 50.00p 50.80p 49.00p 50.50p 150,492
31/03/2025 50.00p 50.50p 49.11p 50.50p 7,490
28/03/2025 50.00p 50.50p 49.00p 50.50p 6,383
27/03/2025 50.00p 52.00p 49.00p 50.50p 179,315
26/03/2025 49.50p 50.50p 49.50p 50.50p 187,885
25/03/2025 49.00p 49.70p 48.99p 49.00p 116,473
24/03/2025 49.50p 49.66p 48.00p 49.00p 196,398
21/03/2025 50.00p 50.00p 48.10p 49.00p 115,481
20/03/2025 49.50p 50.00p 48.00p 49.00p 82,160
19/03/2025 50.50p 50.50p 49.15p 49.50p 42,418
18/03/2025 49.50p 50.00p 49.00p 50.00p 34,252
17/03/2025 48.50p 50.00p 46.10p 49.50p 192,522
14/03/2025 47.50p 50.00p 46.55p 50.00p 241,206
13/03/2025 48.00p 49.00p 46.15p 47.50p 264,580
12/03/2025 49.00p 50.00p 47.76p 48.50p 176,238
11/03/2025 49.50p 50.00p 48.00p 49.00p 112,151
10/03/2025 48.00p 50.39p 46.00p 50.00p 453,079
07/03/2025 48.50p 49.00p 46.11p 47.50p 103,132
06/03/2025 48.00p 48.75p 46.00p 48.00p 62,812
05/03/2025 46.50p 48.80p 45.00p 48.80p 117,658
04/03/2025 46.50p 48.00p 45.00p 46.00p 529,177
03/03/2025 46.50p 48.00p 45.00p 45.30p 64,199
28/02/2025 46.50p 48.00p 46.08p 46.50p 141,788
27/02/2025 46.00p 47.44p 45.90p 46.50p 14,290
26/02/2025 46.50p 48.00p 45.00p 46.50p 196,415
25/02/2025 45.00p 46.50p 44.00p 46.50p 457,708
24/02/2025 47.00p 47.00p 44.00p 45.50p 202,224
21/02/2025 47.50p 47.50p 45.60p 47.00p 240,299
20/02/2025 49.00p 49.00p 46.11p 47.50p 268,165
19/02/2025 50.50p 50.50p 48.00p 49.00p 164,450
18/02/2025 52.00p 52.00p 50.00p 51.00p 104,590
17/02/2025 51.00p 52.95p 50.75p 52.00p 249,870
14/02/2025 49.00p 52.00p 48.00p 51.00p 547,696
13/02/2025 49.00p 50.00p 48.81p 49.00p 166,638
12/02/2025 49.50p 50.00p 48.00p 49.00p 105,599
11/02/2025 51.00p 51.00p 49.25p 49.50p 142,445
10/02/2025 46.00p 51.58p 44.78p 50.50p 1,389,546
07/02/2025 45.50p 46.20p 44.00p 45.50p 307,759
06/02/2025 46.00p 46.70p 44.76p 46.50p 273,631
05/02/2025 44.00p 48.00p 44.00p 46.50p 375,799
04/02/2025 41.00p 44.89p 40.00p 41.00p 616,611
03/02/2025 42.25p 42.84p 40.04p 41.00p 319,530
31/01/2025 42.00p 42.89p 41.15p 42.25p 320,544
30/01/2025 39.50p 44.89p 38.00p 42.00p 1,748,743
29/01/2025 40.00p 41.00p 38.00p 39.50p 150,005
28/01/2025 39.50p 41.00p 38.31p 39.50p 64,590
27/01/2025 40.50p 41.00p 38.00p 39.50p 54,955
24/01/2025 40.50p 41.00p 39.25p 40.00p 54,740
23/01/2025 40.50p 41.00p 39.00p 40.00p 110,560
22/01/2025 41.00p 41.00p 39.00p 40.00p 35,438
21/01/2025 42.00p 42.00p 40.00p 40.00p 341,128
20/01/2025 41.50p 43.00p 41.00p 42.00p 244,625
17/01/2025 41.50p 43.00p 41.00p 42.00p 58,348
16/01/2025 41.50p 43.00p 41.04p 42.00p 31,374
15/01/2025 41.50p 42.80p 40.55p 42.00p 74,800
14/01/2025 41.50p 42.00p 40.00p 41.50p 83,045
13/01/2025 40.00p 42.48p 39.00p 41.50p 432,128
10/01/2025 40.00p 40.42p 39.80p 40.00p 32,330
09/01/2025 41.50p 43.00p 40.00p 40.00p 113,016
08/01/2025 42.00p 43.00p 40.00p 40.00p 183,152
07/01/2025 43.00p 43.00p 41.08p 41.50p 163,313
06/01/2025 45.00p 45.00p 42.05p 43.00p 13,599
03/01/2025 44.50p 45.00p 43.00p 44.00p 51,100
02/01/2025 46.00p 46.00p 43.00p 44.00p 112,515
01/01/2025 46.00p 46.00p 45.00p 45.50p 20,961
31/12/2024 46.00p 46.00p 45.00p 45.50p 20,961
30/12/2024 46.00p 46.00p 44.50p 45.50p 45,245
27/12/2024 46.00p 46.00p 45.02p 46.00p 18,671
26/12/2024 46.00p 46.00p 45.00p 46.00p 10,728
25/12/2024 46.00p 46.00p 45.00p 46.00p 10,728
24/12/2024 46.00p 46.00p 45.00p 46.00p 10,728
23/12/2024 44.50p 47.00p 43.10p 46.00p 68,780
20/12/2024 43.50p 45.00p 43.00p 44.50p 109,840
19/12/2024 43.50p 44.44p 43.00p 44.00p 44,240
18/12/2024 43.50p 44.58p 42.82p 44.00p 98,685
17/12/2024 43.00p 44.37p 42.00p 43.50p 152,479
16/12/2024 42.50p 44.90p 42.00p 43.50p 90,126
13/12/2024 43.00p 43.37p 41.06p 42.50p 23,860
12/12/2024 43.50p 45.00p 41.45p 42.50p 93,750
11/12/2024 43.50p 43.92p 42.00p 43.50p 26,446
10/12/2024 43.50p 45.00p 41.42p 43.50p 153,123
09/12/2024 39.00p 44.00p 38.04p 43.50p 2,134,692
06/12/2024 49.00p 50.00p 48.00p 48.50p 88,462
05/12/2024 49.00p 50.00p 48.53p 49.00p 16,951
04/12/2024 49.50p 50.37p 48.22p 49.00p 112,147
03/12/2024 49.50p 51.00p 49.00p 49.50p 109,199
02/12/2024 51.00p 51.40p 49.00p 49.50p 151,766
29/11/2024 51.00p 52.00p 50.00p 51.00p 19,640
28/11/2024 51.00p 53.00p 50.13p 51.00p 16,631
27/11/2024 51.00p 51.45p 50.17p 51.00p 2,654
26/11/2024 50.50p 52.00p 50.00p 51.00p 63,659
25/11/2024 50.50p 51.00p 50.00p 50.50p 42,031
22/11/2024 55.50p 55.50p 50.25p 54.00p 186,092
21/11/2024 54.00p 54.45p 53.24p 54.00p 8,043
20/11/2024 54.50p 54.50p 53.21p 54.00p 3,882
19/11/2024 56.50p 56.50p 53.00p 56.20p 220,892
18/11/2024 57.00p 58.00p 55.00p 58.00p 34,618

Market data

Select a section