Inspired Plc (INSE.L) LSE

81.00

+0.5(+0.62%)

Updated at August 19 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202580.580.580.580.580.259,725
August 14, 20258180.580.58180617,618
August 13, 202580.580.580.58180.2253,539
August 12, 202580.580.580.580.580.348,124
August 11, 20258180.580.58180.21105,949
August 08, 202580.280.580.580.580.2100,391
August 07, 202580.280.580.580.580.13813,732
August 06, 20258080.580.581801.12M
August 05, 202580.39808080.39801.16M
August 04, 20258180.580.581802.72M
August 01, 202580.4480.580.580.580508,265
July 31, 20258080.580.5818048,278
July 30, 20258080.580.580.638047,734
July 29, 20258180.580.58180197,189
July 28, 202580.580.580.580.580146,886
July 25, 20258180.580.58180.3822,274
July 24, 202580.3480.580.58180.3436,816
July 23, 202580.2980.580.58180.29126,393
July 22, 20258180.580.58180296,549
July 21, 20258080.580.581802.26M
July 18, 20258180.580.581802,183
July 17, 20258080.580.580.58041,145
July 16, 20258080.580.58180335,471
July 15, 20258080.580.580.58063,600
July 14, 202580.0280.580.58180.0261,698
July 11, 202580.4480.580.580.580291,163
July 10, 202580.580.580.580.58045,074
July 09, 20258080.580.5818075,402
July 08, 202580.4580.580.5818054,245
July 07, 202580.280.580.580.5803.19M
July 04, 202580.2380.580.580.5802.68M
July 03, 202580.580.580.580.5808.74M
July 02, 20258080.580.5818086,938
July 01, 20258080.580.581804.28M
June 30, 2025818080818068,848
June 27, 20258180.580.581802.69M
June 26, 20258080.580.580.580540,958
June 25, 202575.8476767775.8437,219
June 24, 202575.8476767675.8417,605
June 23, 202575.837676777577,606
June 20, 202575.81767676.475.81135,826
June 19, 202575.57676777582,334
June 18, 2025757675777596,909
June 17, 20257676757775.56113,600
June 16, 202576767576.175.51163,609
June 13, 20257675.574.517674.79103,772
June 12, 202575.657574.0176751,253
June 11, 2025747574.017574148,860
June 10, 2025767574.017674200,050
June 09, 2025747574.0175.874595,068
June 06, 2025767575767459,426
June 05, 2025747575777456,410
June 04, 20257775.575.5777426,070
June 03, 202575.2875.575.57774519,929
June 02, 20257775.575.5777419,702
May 30, 2025767676777565,419
May 29, 202576.47767676.4775106,387
May 28, 20257976767976843,749
May 27, 20258077778076389,820
May 23, 202571717171.4569.9889,816
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved