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
  -0.25p -1.23% 20.00p 19.50p 20.50p 20.25p 20.00p 20.25p 69,130 08:46:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 28.2 113.82

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 201820.250.000.00%2020.759,653
15 Jan 201820.250.000.00%2020.25126,645
12 Jan 201820.250.000.00%2020.2540,279
11 Jan 201820.25+0.20+1.00%2020.25112,149
10 Jan 201820.049999+0.05+0.25%2020.04999927,042
09 Jan 201820-0.50-2.44%19.7520.5489,099
08 Jan 201820.50.000.00%20.520.586,286
05 Jan 201820.5+0.65+3.27%19.84999820.550001444,374
04 Jan 201819.849998+0.05+0.25%19.79999920.550001145,919
03 Jan 201819.799999+0.17+0.89%19.62520179,413
02 Jan 201819.625+0.50+2.61%19.12520472,567
29 Dec 201719.125-0.13-0.65%19.125206,144
28 Dec 201719.250.000.00%19.252095,723
27 Dec 201719.25-0.25-1.28%19.2519.625144,189
22 Dec 201719.50.000.00%19.520.2539,918
21 Dec 201719.50.000.00%19.520.12539,322
20 Dec 201719.50.000.00%19.520.2563,637
19 Dec 201719.50.000.00%19.520.25180,459
18 Dec 201719.50.000.00%19.520.25108,657
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 Week2020.752020.232910k127k63k0-
1 Month19.520.7519.12519.93946k489k148k0.52.56%
3 Months18.25211719.141002M303k1.759.59%
6 Months1824.751719.985505M424k211.11%
1 Year13.2524.7512.517.946006M435k6.7550.94%
3 Years1024.759.514.0461076M567k10100.00%
5 Years4.7524.75412.6114076M462k15.25321.05%
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:32 V: D:20180117 11:27:54