Share Name Share Symbol Market Type Share ISIN Share Description
Inspired Energy LSE:INSE London Ordinary Share GB00B5TZC716 ORD 0.125P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.50p +3.36% 15.375p 15.00p 15.75p 15.375p 14.875p 14.875p 284,735.00 11:41:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 15.2 3.5 0.7 23.7 74.66

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201715.375+0.50+3.36%14.87515.375284,735
23 Feb 201714.875+0.12+0.85%14.75000115318,084
22 Feb 201714.750001-0.12-0.84%14.75000115431,238
21 Feb 201714.875+0.38+2.59%14.515.249999369,857
20 Feb 201714.5-0.13-0.85%14.37514.750001923,981
17 Feb 201714.625-0.13-0.85%14.62515.125563,463
16 Feb 201714.750001-0.25-1.67%14.75000115.2499991,060,328
15 Feb 201715+0.25+1.69%14.87515.2499991,257,847
14 Feb 201714.750001+0.13+0.85%14.62515.2499991,772,531
13 Feb 201714.625+1.87+14.71%13.515.8756,286,963
10 Feb 201712.750001-0.25-1.92%12.75000113160,798
09 Feb 201713-0.25-1.89%1313.2499999,709
08 Feb 201713.2499990.000.00%1313.2499997,486
07 Feb 201713.2499990.000.00%1313.249999130,190
06 Feb 201713.2499990.000.00%1313.249999140,132
03 Feb 201713.2499990.000.00%1313.24999926,103
02 Feb 201713.2499990.000.00%1313.249999164,410
01 Feb 201713.2499990.000.00%1313.24999981,136
31 Jan 201713.2499990.000.00%1313.2499995,533
30 Jan 201713.249999-0.25-1.85%13.24999914.249999403,654
27 Jan 201713.50.000.00%13.37513.5153,602
26 Jan 201713.5+0.25+1.89%1313.5317,235
25 Jan 201713.249999+0.37+2.91%12.513.249999316,832
Download more Inspired Energy Historical Data

Inspired Energy (INSE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week14.7515.250.000.0000318k924k521k0.6254.24%
1 Month13.5015.8750.000.00006k6M713k1.87513.89%
3 Months13.5015.8750.000.000006M400k1.87513.89%
6 Months12.62515.8750.000.0000018M473k2.7521.78%
1 Year13.7515.8750.000.0000018M311k1.62511.82%
3 Years13.7518.6250.000.0000076M505k1.62511.82%
5 Years4.0018.6250.000.0000076M430k11.375284.38%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170225 02:21:55