Shares Magazine
45.50p-1.05 (-2.26%)14 Jul 2025, 16:11
Inspecs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 47.50p | 46.69p | 45.75p | 46.50p | 80,348 |
| Jul 10, 2025 | 49.50p | 48.38p | 47.00p | 47.50p | 117,860 |
| Jul 9, 2025 | 49.50p | 49.80p | 48.50p | 49.00p | 108,417 |
| Jul 8, 2025 | 49.50p | 49.90p | 48.60p | 49.00p | 67,628 |
| Jul 7, 2025 | 49.50p | 50.80p | 48.00p | 49.50p | 12,147 |
| Jul 4, 2025 | 49.50p | 48.55p | 48.55p | 49.50p | 3,575 |
| Jul 3, 2025 | 49.50p | 51.00p | 48.08p | 49.50p | 52,215 |
| Jul 2, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 35,451 |
| Jul 1, 2025 | 49.50p | 51.00p | 48.40p | 49.00p | 149,248 |
| Jun 30, 2025 | 49.00p | 50.00p | 48.40p | 49.00p | 3,540 |
| Jun 27, 2025 | 49.50p | 50.00p | 48.40p | 49.00p | 37,626 |
| Jun 26, 2025 | 49.50p | 50.00p | 47.00p | 49.00p | 13,305 |
| Jun 25, 2025 | 49.50p | 51.00p | 48.00p | 49.00p | 57,741 |
| Jun 24, 2025 | 49.50p | 51.00p | 48.00p | 49.00p | 98,332 |
| Jun 23, 2025 | 48.50p | 50.90p | 47.00p | 49.50p | 45,631 |
| Jun 20, 2025 | 48.00p | 50.02p | 46.00p | 48.50p | 68,966 |
| Jun 19, 2025 | 48.00p | 49.00p | 47.00p | 47.50p | 136,719 |
| Jun 18, 2025 | 48.00p | 47.00p | 45.10p | 46.50p | 112,777 |
| Jun 17, 2025 | 47.00p | 46.88p | 46.00p | 46.50p | 18,711 |
| Jun 16, 2025 | 47.00p | 47.30p | 46.00p | 47.00p | 70,153 |
| Jun 13, 2025 | 48.50p | 47.50p | 46.04p | 47.00p | 115,613 |
| Jun 12, 2025 | 47.50p | 47.59p | 47.30p | 47.50p | 11,902 |
| Jun 11, 2025 | 48.00p | 48.20p | 47.00p | 47.50p | 67,075 |
| Jun 10, 2025 | 48.00p | 48.00p | 47.30p | 48.00p | 78,937 |
| Jun 9, 2025 | 48.50p | 49.00p | 47.52p | 48.00p | 215,847 |
| Jun 6, 2025 | 48.50p | 49.00p | 47.00p | 48.00p | 32,315 |
| Jun 5, 2025 | 49.00p | 49.00p | 47.30p | 48.00p | 165,855 |
| Jun 4, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 112,795 |
| Jun 3, 2025 | 49.00p | 52.00p | 47.00p | 49.50p | 663,598 |
| Jun 2, 2025 | 53.50p | 57.00p | 53.00p | 54.00p | 581,396 |
| May 30, 2025 | 47.50p | 53.85p | 48.00p | 52.40p | 598,206 |
| May 29, 2025 | 46.00p | 48.00p | 45.50p | 47.50p | 91,386 |
| May 28, 2025 | 46.00p | 47.00p | 45.25p | 46.00p | 79,413 |
| May 27, 2025 | 45.50p | 46.70p | 45.00p | 46.00p | 76,126 |
| May 23, 2025 | 44.50p | 47.00p | 43.75p | 46.20p | 326,306 |
| May 22, 2025 | 44.50p | 45.20p | 43.00p | 44.50p | 4,332,545 |
| May 21, 2025 | 44.50p | 45.70p | 43.00p | 44.50p | 110,925 |
| May 20, 2025 | 44.50p | 46.00p | 43.00p | 44.50p | 28,376 |
| May 19, 2025 | 43.50p | 45.00p | 43.00p | 44.50p | 69,051 |
| May 16, 2025 | 43.50p | 45.00p | 43.65p | 43.50p | 66,056 |
| May 15, 2025 | 43.50p | 44.88p | 42.00p | 43.50p | 76,609 |
| May 14, 2025 | 42.50p | 45.00p | 42.05p | 43.50p | 122,224 |
| May 13, 2025 | 44.00p | 46.40p | 42.00p | 42.50p | 152,032 |
| May 12, 2025 | 42.00p | 45.00p | 43.00p | 44.00p | 159,870 |
| May 9, 2025 | 42.00p | 42.50p | 41.35p | 42.00p | 87,805 |
| May 8, 2025 | 38.50p | 43.50p | 38.00p | 42.80p | 584,896 |
| May 7, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 2,403,361 |
| May 6, 2025 | 40.00p | 39.75p | 38.00p | 38.50p | 110,010 |
| May 2, 2025 | 40.00p | 41.00p | 39.00p | 40.00p | 97,210 |
| May 1, 2025 | 40.00p | 41.38p | 39.52p | 40.00p | 5,601,432 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.40 | 3.52 |
| Asos PLC | 325.73 | 3.08 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |