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
  +0.00p +0.00% 15.875p 15.50p 16.25p 16.00p 15.875p 15.875p 217,280 08:30:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 22.4 77.89

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201715.8750.000.00%15.87516217,280
22 Jun 201715.875+0.63+4.10%1516.1250
21 Jun 201715.249999-0.13-0.81%15.24999915.50
20 Jun 201715.375+0.25+1.65%1515.3750
19 Jun 201715.1250.000.00%1515.1250
16 Jun 201715.125+0.25+1.68%14.87515.249999328,421
15 Jun 201714.875-0.37-2.46%14.7515.249999467,069
14 Jun 201715.249999+0.12+0.83%1515.24999957,408
13 Jun 201715.125-0.50-3.20%14.87515.75474,491
12 Jun 201715.6250.000.00%15.515.75249,332
09 Jun 201715.625+0.25+1.63%15.12515.75199,232
08 Jun 201715.375-0.88-5.38%15.37516.5241,347
07 Jun 201716.250.000.00%16.2516.5550,468
06 Jun 201716.25+0.38+2.36%15.87516.25286,230
05 Jun 201715.875-1.00-5.93%15.7517522,134
02 Jun 201716.875-0.63-3.57%16.87517.5490,087
01 Jun 201717.5-0.13-0.71%17.517.75201,594
31 May 201717.625+0.13+0.71%17.12517.625364,214
30 May 201717.50.000.00%17.517.572,788
26 May 201717.50.000.00%17.517.7595,347
25 May 201717.50.000.00%17.2517.7590,196
24 May 201717.5-0.25-1.41%17.2518249,119
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 Week14.87516.12514.8750.00000328k66k16.72%
1 Month17.517.7514.750.00000550k242k-1.625-9.29%
3 Months16.1251814.750.00000950k283k-0.25-1.55%
6 Months13.7518.7512.50.000006M437k2.12515.45%
1 Year12.518.7511.50.0000018M389k3.37527.00%
3 Years12.7518.758.750.0000076M519k3.12524.51%
5 Years3.37518.753.250.0000076M451k12.5370.37%
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:42 V: D:20170624 15:41:28