Shares Magazine
40.00p+0.00 (+0.00%)22 Apr 2025, 15:02
Inspecs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 39.50p | 40.00p | 39.89p | 40.00p | 50,718 |
| Apr 16, 2025 | 40.00p | 41.00p | 38.26p | 39.00p | 153,017 |
| Apr 15, 2025 | 40.50p | 41.00p | 40.00p | 41.00p | 38,941 |
| Apr 14, 2025 | 40.00p | 41.00p | 39.55p | 41.00p | 89,576 |
| Apr 11, 2025 | 40.00p | 40.80p | 39.00p | 39.50p | 110,188 |
| Apr 10, 2025 | 41.50p | 45.00p | 40.00p | 42.00p | 587,256 |
| Apr 9, 2025 | 40.50p | 42.00p | 39.00p | 39.50p | 721,882 |
| Apr 8, 2025 | 41.00p | 42.00p | 40.25p | 41.00p | 141,248 |
| Apr 7, 2025 | 40.50p | 42.00p | 37.00p | 40.00p | 428,278 |
| Apr 4, 2025 | 40.50p | 42.00p | 39.00p | 42.00p | 392,407 |
| Apr 3, 2025 | 48.50p | 49.00p | 40.00p | 41.00p | 1,501,504 |
| Apr 2, 2025 | 50.00p | 50.00p | 48.00p | 49.50p | 30,600 |
| Apr 1, 2025 | 50.00p | 50.80p | 49.00p | 50.50p | 150,492 |
| Mar 31, 2025 | 50.00p | 50.00p | 49.11p | 50.50p | 7,490 |
| Mar 28, 2025 | 50.00p | 50.00p | 49.00p | 50.50p | 6,383 |
| Mar 27, 2025 | 50.00p | 52.00p | 49.00p | 50.50p | 179,315 |
| Mar 26, 2025 | 49.50p | 50.25p | 49.69p | 50.50p | 187,885 |
| Mar 25, 2025 | 49.00p | 49.70p | 48.99p | 49.00p | 116,473 |
| Mar 24, 2025 | 49.50p | 49.66p | 48.00p | 49.00p | 196,398 |
| Mar 21, 2025 | 50.00p | 49.25p | 48.10p | 49.00p | 115,481 |
| Mar 20, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 82,160 |
| Mar 19, 2025 | 50.50p | 49.52p | 49.15p | 49.50p | 42,418 |
| Mar 18, 2025 | 49.50p | 50.00p | 49.00p | 50.00p | 34,252 |
| Mar 17, 2025 | 48.50p | 50.00p | 46.10p | 49.50p | 192,521 |
| Mar 14, 2025 | 47.50p | 50.00p | 46.55p | 50.00p | 341,206 |
| Mar 13, 2025 | 48.00p | 49.00p | 46.15p | 47.50p | 264,580 |
| Mar 12, 2025 | 49.00p | 50.00p | 47.76p | 48.50p | 176,238 |
| Mar 11, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 112,151 |
| Mar 10, 2025 | 48.00p | 50.39p | 46.00p | 50.00p | 453,079 |
| Mar 7, 2025 | 48.50p | 49.00p | 46.11p | 47.50p | 103,132 |
| Mar 6, 2025 | 48.00p | 48.75p | 46.00p | 48.00p | 62,812 |
| Mar 5, 2025 | 46.50p | 48.80p | 45.00p | 48.80p | 117,658 |
| Mar 4, 2025 | 46.50p | 48.00p | 45.00p | 46.00p | 529,177 |
| Mar 3, 2025 | 46.50p | 48.00p | 45.00p | 45.30p | 64,199 |
| Feb 28, 2025 | 46.50p | 48.00p | 46.08p | 46.50p | 141,788 |
| Feb 27, 2025 | 46.00p | 47.44p | 45.90p | 46.50p | 14,290 |
| Feb 26, 2025 | 46.50p | 48.00p | 45.00p | 46.50p | 196,415 |
| Feb 25, 2025 | 45.00p | 46.50p | 44.00p | 46.50p | 457,708 |
| Feb 24, 2025 | 47.00p | 46.71p | 44.00p | 45.50p | 202,224 |
| Feb 21, 2025 | 47.50p | 47.50p | 45.60p | 47.00p | 240,299 |
| Feb 20, 2025 | 49.00p | 49.00p | 46.11p | 47.50p | 268,165 |
| Feb 19, 2025 | 50.50p | 50.49p | 48.00p | 49.00p | 164,450 |
| Feb 18, 2025 | 52.00p | 52.00p | 50.00p | 51.00p | 104,590 |
| Feb 17, 2025 | 51.00p | 52.95p | 50.75p | 52.00p | 249,870 |
| Feb 14, 2025 | 49.00p | 52.00p | 48.00p | 51.00p | 547,696 |
| Feb 13, 2025 | 49.00p | 50.00p | 48.81p | 49.00p | 166,638 |
| Feb 12, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 105,599 |
| Feb 11, 2025 | 51.00p | 50.45p | 49.25p | 49.50p | 142,445 |
| Feb 10, 2025 | 46.00p | 51.58p | 44.78p | 50.50p | 1,389,546 |
| Feb 7, 2025 | 45.50p | 46.20p | 44.00p | 45.50p | 307,759 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |