Market data

Select a section

Inspects Group

(SPEC)
Sector: Personal Goods
42.00p
0.00p 0.00
Last updated: 17:08:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section