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% 13.25p 13.00p 13.50p 13.25p 13.25p 13.25p 452,830.00 07:35:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 15.2 3.5 0.7 20.4 64.34

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201713.250.000.00%1313.250
16 Jan 201713.250.000.00%1313.2541,121
13 Jan 201713.250.000.00%13.12513.25565,049
12 Jan 201713.250.000.00%13.12513.2514,114
11 Jan 201713.250.000.00%13.12513.2570,990
10 Jan 201713.25-0.13-0.93%1313.3751,007,367
09 Jan 201713.3750.000.00%13.2513.50
06 Jan 201713.3750.000.00%13.2513.5180,000
05 Jan 201713.3750.000.00%1313.37585,691
04 Jan 201713.375-0.38-2.73%13.2513.75113,853
03 Jan 201713.750.000.00%13.513.875288,679
30 Dec 201613.750.000.00%13.62513.75871
29 Dec 201613.750.000.00%13.62513.75370,000
28 Dec 201613.750.000.00%13.62513.7552,970
23 Dec 201613.75+0.25+1.85%13.37513.75446,279
22 Dec 201613.5+0.25+1.89%1313.5259,000
21 Dec 201613.250.000.00%1313.253,763
20 Dec 201613.25+0.13+0.95%1313.2546,103
19 Dec 201613.1250.000.00%1313.125124,869
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 Week13.2513.2513.0013.25000565k138k0.00-
1 Month13.2513.87513.0013.447601M206k0.00-
3 Months13.5013.87512.0012.5884017M490k-0.25-1.85%
6 Months12.5015.0011.7512.9239017M354k0.756.00%
1 Year13.87515.0011.5013.0581017M265k-0.625-4.50%
3 Years8.62518.6258.62512.7067076M496k4.62553.62%
5 Years3.7518.6253.2510.6564076M417k9.50253.33%
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:20170118 12:09:34