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
  -0.125p -0.73% 17.00p 16.50p 17.50p 17.25p 16.25p 17.25p 1,506,139.00 15:04:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 23.9 82.55

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 201717-0.13-0.73%16.2517.51,506,139
24 Mar 201717.125+1.00+6.20%15.87517.1251,636,499
23 Mar 201716.125-0.50-3.01%15.87516.625788,461
22 Mar 201716.625-1.00-5.67%16.62517.625872,490
21 Mar 201717.625-0.25-1.40%17.6251882,180
20 Mar 201717.8750.000.00%17.87518474,915
17 Mar 201717.875-0.25-1.38%17.62518.25528,840
16 Mar 201718.1250.000.00%1818.125554,913
15 Mar 201718.125+0.38+2.11%17.518.125391,569
14 Mar 201717.75-0.63-3.40%17.7518.75384,859
13 Mar 201718.375+1.13+6.52%17.2518.3751,045,896
10 Mar 201717.25+0.50+2.99%16.517.25655,391
09 Mar 201716.75+0.13+0.75%16.2516.75739,764
08 Mar 201716.625-0.63-3.62%16.62517.25489,892
07 Mar 201717.25+0.50+2.99%16.7517.6251,099,531
06 Mar 201716.75+0.63+3.88%1616.75830,021
03 Mar 201716.125+0.25+1.57%15.75000116.125357,900
02 Mar 201715.875-0.25-1.55%15.75000116.25367,835
01 Mar 201716.125+0.63+4.03%15.37516.251,622,024
28 Feb 201715.50.000.00%15.24999915.5383,843
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 Week17.87518.0015.8750.000082k2M771k-0.875-4.90%
1 Month15.37518.7515.250.000082k2M691k1.62510.57%
3 Months13.7518.7512.500.000006M580k3.2523.64%
6 Months13.87518.7512.000.0000018M500k3.12522.52%
1 Year13.7518.7511.500.0000018M354k3.2523.64%
3 Years15.37518.758.750.0000076M511k1.62510.57%
5 Years4.0018.753.250.0000076M440k13.00325.00%
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:35 V: D:20170328 00:39:49