1. Share Prices

  2. Inspired PLC (INSE)

35.50p+0.00 (+0.00%)21 Nov 2024, 14:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspired PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202435.50p36.00p35.00p35.50p86,479
Nov 19, 202437.00p38.00p35.00p35.20p78,101
Nov 18, 202437.00p38.00p35.20p37.00p18,216
Nov 15, 202438.00p38.00p36.00p37.20p146,157
Nov 13, 202438.50p39.00p37.00p38.00p88,307
Nov 12, 202438.50p38.35p37.20p38.50p25,310
Nov 11, 202438.50p38.60p38.00p38.60p39,444
Nov 8, 202438.00p39.00p38.00p38.50p74,708
Nov 7, 202438.50p39.00p37.00p38.00p53,704
Nov 6, 202438.50p38.35p38.03p38.50p3,800
Nov 5, 202440.50p40.50p38.00p38.50p97,365
Nov 4, 202439.00p42.00p38.00p40.00p129,727
Nov 1, 202439.50p40.00p39.00p39.00p23,103
Oct 31, 202439.50p40.00p38.20p39.50p17,900
Oct 30, 202439.00p39.50p38.00p39.00p120,866
Oct 29, 202439.00p40.00p38.00p39.00p340,503
Oct 28, 202439.00p40.00p38.00p39.00p18,614
Oct 25, 202439.00p40.00p38.20p38.20p82,800
Oct 24, 202442.00p41.00p38.00p38.00p83,920
Oct 23, 202442.50p43.00p41.00p42.00p46,060
Oct 22, 202442.50p41.70p41.00p42.50p25,425
Oct 21, 202443.00p42.02p41.00p42.50p33,150
Oct 18, 202443.00p44.00p42.10p43.00p8,892
Oct 17, 202443.00p44.00p42.00p43.00p44,022
Oct 16, 202443.00p44.00p42.00p43.00p12,657
Oct 15, 202443.00p44.00p42.00p43.00p15,980
Oct 14, 202443.00p44.00p42.00p43.00p27,895
Oct 11, 202444.00p45.00p41.15p43.00p51,412
Oct 10, 202445.50p47.00p42.15p44.00p96,427
Oct 9, 202446.50p47.00p44.50p46.50p69,457
Oct 8, 202446.50p46.86p45.00p46.50p36,054
Oct 7, 202447.00p48.00p45.00p46.50p129,194
Oct 4, 202446.50p48.00p46.66p47.00p56,912
Oct 3, 202446.00p47.00p45.30p46.50p68,819
Oct 2, 202446.00p47.00p45.02p46.00p8,279
Oct 1, 202446.00p47.00p45.00p46.00p26,179
Sep 30, 202443.00p45.90p42.00p46.00p172,893
Sep 27, 202445.00p45.00p42.00p42.50p125,431
Sep 26, 202447.00p46.74p44.00p45.00p75,290
Sep 25, 202449.00p50.00p47.00p47.00p383,689
Sep 24, 202450.00p49.70p48.00p49.00p40,516
Sep 23, 202450.00p49.74p49.00p50.00p25,097
Sep 20, 202450.00p51.00p49.00p50.50p92,604
Sep 19, 202450.00p50.00p49.20p50.00p57,625
Sep 18, 202450.50p51.00p49.00p50.00p59,238
Sep 17, 202451.00p52.00p48.00p50.00p63,396
Sep 16, 202453.50p55.00p49.00p51.00p178,808
Sep 13, 202459.00p57.00p53.50p54.50p163,472
Sep 12, 202465.50p65.00p58.10p59.50p189,775
Sep 11, 202465.50p65.20p65.00p65.50p22,143
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)