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 +0.68% 18.625p 18.25p 19.00p 18.75p 18.50p 18.50p 57,133 10:30:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 26.2 102.94

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201718.625+0.13+0.68%18.518.7557,133
20 Jul 201718.5+0.88+4.96%17.2518.5260,791
19 Jul 201717.625-0.38-2.08%17.62518238,463
18 Jul 201718-0.25-1.37%1818.25394,270
17 Jul 201718.25+0.13+0.69%18.12518.375258,179
14 Jul 201718.1250.000.00%1818.12576,652
13 Jul 201718.125-0.25-1.36%1818.375102,847
12 Jul 201718.3750.000.00%18.12518.375354,800
11 Jul 201718.3750.000.00%18.37518.5309,207
10 Jul 201718.375+0.75+4.26%17.518.875464,816
07 Jul 201717.625+0.13+0.71%17.517.62591,520
06 Jul 201717.5+0.25+1.45%17.2517.596,052
05 Jul 201717.250.000.00%17.2517.5127,416
04 Jul 201717.25-0.13-0.72%17.2517.5232,020
03 Jul 201717.375-0.13-0.71%17.2517.75895,214
30 Jun 201717.5+1.38+8.53%1617.5601,080
29 Jun 201716.125+1.25+8.40%14.516.25831,550
28 Jun 201714.875-0.13-0.83%14.87515.125159,952
27 Jun 2017150.000.00%14.87515.125380,449
26 Jun 201715-0.88-5.51%1516247,487
23 Jun 201715.8750.000.00%15.875160
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 Week18.12518.7517.250.000077k394k246k0.52.76%
1 Month15.87518.87514.50.00000895k306k2.7517.32%
3 Months17.37518.87514.50.00000895k257k1.257.19%
6 Months13.2518.87512.50.000006M444k5.37540.57%
1 Year12.518.87511.750.0000018M403k6.12549.00%
3 Years12.7518.8758.750.0000076M524k5.87546.08%
5 Years3.37518.8753.250.0000076M455k15.25451.85%
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:40 V: D:20170723 14:32:30