1. Share Prices

  2. Inspecs Group PLC (SPEC)

55.50p+0.00 (+0.00%)22 Jul 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspecs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202457.50p58.00p55.30p55.50p103,604
Jul 18, 202456.50p58.00p55.60p57.00p327,483
Jul 17, 202455.50p58.00p54.00p56.50p242,226
Jul 16, 202455.50p56.00p55.13p55.00p50,965
Jul 15, 202454.50p56.00p54.50p55.00p238,059
Jul 12, 202454.50p55.00p54.00p54.50p62,624
Jul 11, 202455.50p55.00p54.00p54.50p116,161
Jul 10, 202454.50p55.00p54.40p54.50p23,600
Jul 9, 202454.50p56.20p54.50p54.50p55,174
Jul 8, 202454.50p55.00p54.00p54.50p143,833
Jul 5, 202454.50p55.00p54.00p54.50p181,752
Jul 4, 202454.50p55.00p54.00p54.50p230,277
Jul 3, 202452.50p55.00p52.00p54.50p835,019
Jul 2, 202452.50p54.60p52.00p52.50p692,170
Jul 1, 202453.50p54.00p52.00p52.50p422,357
Jun 28, 202455.50p55.40p51.10p52.50p113,602
Jun 27, 202455.50p55.44p53.50p55.50p389,785
Jun 26, 202455.50p56.00p54.25p55.50p386,987
Jun 25, 202455.50p56.40p55.00p56.00p88,078
Jun 24, 202455.50p57.00p55.00p56.00p62,748
Jun 21, 202455.50p56.50p55.00p56.00p58,725
Jun 20, 202455.50p57.00p55.20p56.00p29,942
Jun 19, 202456.00p57.00p55.00p56.00p99,846
Jun 18, 202457.00p56.48p53.21p56.00p125,703
Jun 17, 202457.50p57.49p55.00p56.00p110,815
Jun 14, 202457.50p59.00p56.00p57.50p88,501
Jun 13, 202456.50p57.00p56.00p57.50p131,755
Jun 12, 202461.00p63.00p56.00p57.00p167,066
Jun 11, 202457.00p63.00p57.96p61.00p227,243
Jun 10, 202457.00p58.00p54.25p56.50p1,181,467
Jun 7, 202459.00p59.00p54.00p57.00p429,775
Jun 6, 202468.50p67.48p56.00p58.50p1,823,263
Jun 5, 202476.00p77.00p72.25p73.00p272,149
Jun 4, 202476.00p77.00p74.00p76.00p45,302
Jun 3, 202472.00p77.12p71.00p76.00p471,105
May 31, 202472.00p74.00p70.00p70.50p85,356
May 30, 202472.00p73.38p70.50p72.00p121,655
May 29, 202472.00p73.50p72.00p73.00p101,766
May 28, 202471.50p74.00p70.00p73.00p334,577
May 24, 202469.50p72.00p68.70p71.00p110,183
May 23, 202472.50p72.00p68.35p68.50p164,920
May 22, 202472.00p72.25p71.00p71.50p64,368
May 21, 202474.00p75.00p69.10p72.50p322,204
May 20, 202473.50p75.00p72.00p74.00p240,563
May 17, 202471.00p74.25p70.38p73.50p275,625
May 16, 202471.00p71.89p69.50p71.00p376,639
May 15, 202470.50p71.00p70.00p71.00p136,147
May 14, 202471.50p71.75p69.00p71.00p232,885
May 13, 202473.50p74.58p69.00p71.50p578,918
May 10, 202477.00p77.80p71.90p74.00p449,011
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.