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% 17.25p 17.00p 17.50p 17.25p 17.25p 17.25p 212,394.00 07:30:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 24.3 83.76

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 201717.250.000.00%1717.25212,394
24 Apr 201717.250.000.00%17.2517.5217,133
21 Apr 201717.250.000.00%17.2517.5511,146
20 Apr 201717.25+0.50+2.99%16.87517.25658,369
19 Apr 201716.750.000.00%16.751724,135
18 Apr 201716.750.000.00%16.62516.875232,187
13 Apr 201716.75+0.13+0.75%16.62516.875513,784
12 Apr 201716.625-0.13-0.75%16.516.75932,425
11 Apr 201716.75+0.13+0.75%16.516.75165,561
10 Apr 201716.625-0.25-1.48%16.62516.875508,338
07 Apr 201716.875+1.00+6.30%16.2517.25741,611
06 Apr 201715.875+0.25+1.60%15.62516566,359
05 Apr 201715.6250.000.00%15.515.75158,940
04 Apr 201715.625-0.13-0.79%15.515.75306,575
03 Apr 201715.75-0.13-0.79%15.7516.125185,533
31 Mar 201715.875-0.38-2.31%15.7516.5949,963
30 Mar 201716.25-0.38-2.26%16.2516.625466,676
29 Mar 201716.625-0.13-0.75%16.516.75462,748
28 Mar 201716.75-0.25-1.47%16.7517384,212
27 Mar 201717-0.13-0.73%16.2517.51,506,139
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 Week16.7517.5016.6250.000024k658k329k0.502.99%
1 Month17.0017.5015.500.000024k950k444k0.251.47%
3 Months13.2518.7512.750.00006k6M643k4.0030.19%
6 Months13.5018.7512.000.0000018M559k3.7527.78%
1 Year13.12518.7511.500.0000018M381k4.12531.43%
3 Years13.0018.758.750.0000076M518k4.2532.69%
5 Years4.0018.753.250.0000076M447k13.25331.25%
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:33 V: D:20170426 00:18:03