Market data

Select a section

Inspects Group

(SPEC)
Sector: Personal Goods
50.25p
-0.25p -0.50
Last updated: 11:00:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 58.50p 58.50p 56.00p 58.50p 58,395
14/11/2024 58.00p 59.00p 57.00p 58.50p 32,065
13/11/2024 61.00p 61.00p 56.50p 58.50p 75,504
12/11/2024 61.00p 62.25p 60.15p 61.50p 630,396
11/11/2024 61.00p 61.80p 60.00p 61.50p 136,090
08/11/2024 61.50p 62.00p 59.00p 61.50p 336,804
07/11/2024 60.50p 62.00p 59.00p 61.00p 153,802
06/11/2024 58.00p 62.00p 58.00p 60.50p 757,977
05/11/2024 58.00p 58.80p 56.10p 58.00p 28,358
04/11/2024 58.00p 58.00p 56.00p 58.00p 12,718
01/11/2024 54.50p 58.10p 54.50p 57.50p 659,164
31/10/2024 54.50p 55.45p 54.47p 55.00p 162,331
30/10/2024 54.00p 54.70p 52.25p 54.00p 292,642
29/10/2024 54.50p 54.50p 53.00p 54.00p 125,140
28/10/2024 55.00p 55.00p 53.00p 54.00p 113,990
25/10/2024 54.50p 55.50p 54.00p 55.00p 65,375
24/10/2024 55.00p 56.00p 54.00p 55.00p 128,285
23/10/2024 56.50p 56.50p 53.20p 55.00p 138,945
22/10/2024 56.50p 58.00p 55.00p 56.00p 24,886
21/10/2024 56.50p 56.80p 55.20p 56.50p 93,980
18/10/2024 57.50p 57.50p 55.20p 56.50p 93,635
17/10/2024 56.50p 58.00p 55.25p 56.50p 141,329
16/10/2024 56.50p 57.00p 55.60p 56.50p 234,244
15/10/2024 57.00p 58.00p 55.00p 56.50p 127,048
14/10/2024 57.00p 57.50p 56.21p 57.00p 71,996
11/10/2024 57.00p 57.70p 56.50p 57.00p 25,795
10/10/2024 56.50p 57.60p 55.00p 57.00p 61,301
09/10/2024 55.00p 58.00p 55.00p 56.50p 237,932
08/10/2024 53.00p 55.40p 53.00p 55.00p 77,088
07/10/2024 51.00p 54.00p 51.00p 53.00p 133,136
04/10/2024 51.00p 52.00p 51.00p 51.50p 30,066
03/10/2024 51.00p 52.00p 51.00p 51.60p 71,043
02/10/2024 51.00p 52.00p 50.00p 51.50p 67,488
01/10/2024 52.00p 52.00p 49.10p 51.00p 185,309
30/09/2024 52.00p 52.00p 50.00p 51.00p 18,530
27/09/2024 52.50p 52.50p 51.00p 51.00p 94,134
26/09/2024 52.50p 52.50p 51.00p 52.00p 83,455
25/09/2024 50.50p 52.90p 50.50p 52.50p 229,259
24/09/2024 50.50p 52.00p 50.00p 50.50p 937,760
23/09/2024 52.00p 52.00p 50.00p 50.50p 164,819
20/09/2024 52.00p 53.00p 51.12p 52.00p 187,943
19/09/2024 54.00p 54.50p 51.50p 53.00p 94,077
18/09/2024 54.50p 54.50p 54.00p 54.50p 56,995
17/09/2024 54.00p 55.00p 53.00p 54.50p 50,664
16/09/2024 55.50p 58.20p 54.00p 58.20p 142,277
13/09/2024 54.50p 55.80p 54.50p 54.50p 159,904
12/09/2024 55.00p 55.00p 52.98p 54.00p 297,299
11/09/2024 56.00p 56.35p 52.60p 56.00p 365,766
10/09/2024 52.00p 57.80p 52.00p 56.00p 639,924
09/09/2024 53.50p 55.00p 51.10p 52.00p 150,669
06/09/2024 56.50p 58.40p 53.25p 58.40p 181,801
05/09/2024 56.50p 58.00p 56.00p 57.00p 94,607
04/09/2024 54.50p 59.00p 54.50p 57.00p 258,740
03/09/2024 53.50p 56.00p 53.25p 54.50p 109,694
02/09/2024 54.00p 54.70p 52.00p 54.00p 69,229
30/08/2024 52.00p 54.80p 52.00p 54.00p 69,334
29/08/2024 52.00p 52.75p 52.00p 52.50p 19,724
28/08/2024 52.50p 52.75p 52.00p 52.50p 13,410
27/08/2024 52.00p 53.00p 52.00p 52.50p 98,720
26/08/2024 52.00p 53.00p 51.00p 52.50p 24,687
23/08/2024 52.00p 53.00p 51.00p 52.50p 24,687
22/08/2024 52.00p 53.00p 51.00p 52.50p 24,687
21/08/2024 52.00p 53.00p 52.00p 52.50p 258,399
20/08/2024 52.00p 52.60p 52.00p 52.50p 59,000
19/08/2024 52.50p 52.68p 52.00p 52.50p 36,889
16/08/2024 52.00p 52.40p 52.00p 52.40p 19,689
15/08/2024 52.00p 52.50p 52.00p 52.50p 16,935
14/08/2024 52.50p 54.00p 52.00p 52.50p 124,918
13/08/2024 52.50p 53.00p 52.00p 52.50p 14,784
12/08/2024 52.50p 52.50p 52.00p 52.50p 34,105
09/08/2024 52.00p 52.75p 51.30p 52.50p 513,709
08/08/2024 52.00p 52.00p 51.00p 52.00p 131,871
07/08/2024 51.00p 52.00p 50.00p 52.00p 285,193
06/08/2024 51.00p 51.00p 50.00p 50.50p 219,206
05/08/2024 53.00p 53.00p 50.00p 51.00p 268,753
02/08/2024 53.00p 53.00p 52.04p 53.00p 102,819
01/08/2024 53.00p 54.00p 52.00p 53.00p 257,191
31/07/2024 53.00p 54.00p 51.00p 53.00p 233,851
30/07/2024 53.00p 54.00p 52.00p 53.00p 79,866
29/07/2024 53.00p 55.00p 52.00p 53.00p 74,076
26/07/2024 52.50p 54.00p 52.00p 52.50p 67,840
25/07/2024 53.50p 54.00p 52.00p 52.50p 33,917
24/07/2024 55.50p 56.00p 52.00p 53.50p 267,912
23/07/2024 56.00p 57.00p 55.00p 55.50p 63,605
22/07/2024 55.50p 56.00p 55.20p 55.50p 96,156
19/07/2024 57.50p 58.00p 55.30p 55.50p 103,604
18/07/2024 56.50p 58.00p 55.60p 57.00p 327,483
17/07/2024 55.50p 58.00p 54.00p 56.50p 242,226
16/07/2024 55.50p 56.00p 55.00p 55.00p 50,965
15/07/2024 54.50p 56.00p 54.50p 55.00p 238,059
12/07/2024 54.50p 55.00p 54.00p 54.50p 62,624
11/07/2024 55.50p 55.50p 54.00p 54.50p 116,161
10/07/2024 54.50p 55.00p 54.40p 54.50p 23,600
09/07/2024 54.50p 56.20p 54.50p 54.50p 55,174
08/07/2024 54.50p 55.00p 54.00p 54.50p 143,833
05/07/2024 54.50p 55.00p 54.00p 54.50p 181,752
04/07/2024 54.50p 55.00p 54.00p 54.50p 230,277
03/07/2024 52.50p 55.00p 52.00p 54.50p 835,019
02/07/2024 52.50p 53.00p 52.00p 52.50p 467,170
01/07/2024 53.50p 54.00p 52.00p 52.50p 422,357
28/06/2024 55.50p 55.50p 51.10p 52.50p 113,602
27/06/2024 55.50p 55.50p 53.50p 55.50p 389,785
26/06/2024 55.50p 56.00p 54.25p 55.50p 386,987
25/06/2024 55.50p 56.40p 55.00p 56.00p 88,078
24/06/2024 55.50p 57.00p 55.00p 56.00p 62,748
21/06/2024 55.50p 56.50p 55.00p 56.00p 58,725
20/06/2024 55.50p 57.00p 55.20p 56.00p 29,942
19/06/2024 56.00p 57.00p 55.00p 56.00p 99,846
18/06/2024 57.00p 57.00p 53.21p 56.00p 125,703
17/06/2024 57.50p 57.50p 55.00p 56.00p 110,815
14/06/2024 57.50p 59.00p 56.00p 57.50p 88,501
13/06/2024 56.50p 57.50p 56.00p 57.50p 131,755
12/06/2024 61.00p 63.00p 56.00p 57.00p 167,066
11/06/2024 57.00p 63.00p 57.00p 61.00p 227,244
10/06/2024 57.00p 58.00p 54.25p 56.50p 1,181,467
07/06/2024 59.00p 59.00p 54.00p 57.00p 429,775
06/06/2024 68.50p 68.50p 56.00p 58.50p 1,823,263
05/06/2024 76.00p 77.00p 72.25p 73.00p 272,149
04/06/2024 76.00p 77.00p 74.00p 76.00p 45,302
03/06/2024 72.00p 77.12p 71.00p 76.00p 471,105
31/05/2024 72.00p 74.00p 70.00p 70.50p 85,356
30/05/2024 72.00p 73.38p 70.50p 72.00p 121,655
29/05/2024 72.00p 73.50p 72.00p 73.00p 101,766
28/05/2024 71.50p 74.00p 70.00p 73.00p 334,577
27/05/2024 69.50p 72.00p 68.70p 71.00p 110,183

Market data

Select a section