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 -0.66% 18.75p 18.50p 19.00p 18.875p 18.75p 18.875p 91,514 09:19:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 26.4 106.71

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201718.75-0.13-0.66%18.751991,514
16 Nov 201718.875-0.38-1.95%18.7520194,413
15 Nov 201719.25-0.50-2.53%19.12520.51,500,604
14 Nov 201719.75-0.38-1.86%19.519.75348,852
13 Nov 201720.125-0.13-0.62%2020.2525,570
10 Nov 201720.250.000.00%20.2521207,372
09 Nov 201720.250.000.00%2020.25283,850
08 Nov 201720.25-0.25-1.22%20.2520.553,834
07 Nov 201720.5+0.38+1.86%20.12520.8751,914,952
06 Nov 201720.1250.000.00%19.87520.25737,796
03 Nov 201720.125+1.38+7.33%18.520.25981,464
02 Nov 201718.75+1.13+6.38%17.62518.75646,911
01 Nov 201717.625+0.25+1.44%1717.6251,160,386
31 Oct 201717.375+0.13+0.72%1717.75773,448
30 Oct 201717.250.000.00%1717.25810,449
27 Oct 201717.25-0.50-2.82%17.12517.75684,789
26 Oct 201717.75-0.25-1.39%17.7518.5483,430
25 Oct 201718-0.25-1.37%1819141,718
24 Oct 201718.250.000.00%1818.25107,354
23 Oct 201718.250.000.00%1818.25372,928
20 Oct 201718.250.000.00%1818.2597,886
19 Oct 201718.25-0.38-2.01%18.12518.625612,674
18 Oct 201718.6250.000.00%18.518.6251,022,571
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 Week20.252118.7519.395526k2M455k-1.5-7.41%
1 Month18.25211718.940926k2M576k0.52.74%
3 Months20.7524.751720.098026k5M566k-2-9.64%
6 Months17.2524.7514.519.422005M455k1.58.70%
1 Year12.62524.751216.8263018M510k6.12548.51%
3 Years10.2524.758.7513.9254076M565k8.582.93%
5 Years4.37524.75412.2794076M472k14.375328.57%
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:41 V: D:20171118 03:06:50