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 -0.95% 13.00p 12.50p 13.50p 13.125p 13.00p 13.125p 160,000.00 08:04:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 15.2 3.5 0.7 20.0 63.13

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201613-0.13-0.95%1313.125160,000
06 Dec 201613.125-0.25-1.87%13.12513.578,000
05 Dec 201613.375-0.13-0.93%13.37513.5318,000
02 Dec 201613.50.000.00%13.513.50
01 Dec 201613.50.000.00%13.513.5108,203
30 Nov 201613.5+0.38+2.86%1313.5356,218
29 Nov 201613.1250.000.00%1313.125205,196
28 Nov 201613.1250.000.00%12.87513.25187,043
25 Nov 201613.1250.000.00%13.12513.250
24 Nov 201613.1250.000.00%1313.125345,954
23 Nov 201613.125-0.25-1.87%13.12513.575,000
22 Nov 201613.375+0.63+4.90%12.7513.375321,399
21 Nov 201612.75+0.50+4.08%1212.75617,741
18 Nov 201612.25-0.38-2.97%12.12512.7517,489,595
17 Nov 201612.6250.000.00%12.512.6254,744
16 Nov 201612.6250.000.00%12.62512.75114,539
15 Nov 201612.6250.000.00%12.512.625504,797
14 Nov 201612.6250.000.00%12.512.62516,200
11 Nov 201612.625+0.13+1.00%12.37512.625160,071
10 Nov 201612.5-0.25-1.96%12.37512.75788,261
09 Nov 201612.75-0.13-0.97%12.512.75222,920
08 Nov 201612.875-0.38-2.83%12.87513.25271,805
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 Week13.12513.5013.0013.41980356k172k-0.13-0.95%
1 Month12.7513.5012.0012.3868017M1M0.251.96%
3 Months13.62514.7512.0012.6869017M458k-0.63-4.59%
6 Months13.37515.0011.5012.8375017M352k-0.38-2.80%
1 Year13.12515.0011.5013.5667076M565k-0.13-0.95%
3 Years9.12518.6258.5012.6697076M495k3.8842.47%
5 Years3.87518.6253.2510.6148076M415k9.13235.48%
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:31 V: D:20161207 22:20:54