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% 21.50p 21.00p 22.00p 21.50p 21.50p 21.50p 64,466 07:32:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 30.3 122.36

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201721.5000010.000.00%2121.50000164,466
21 Sep 201721.500001+0.25+1.18%20.521.500001358,897
20 Sep 201721.25+0.25+1.19%20.521.25290,931
19 Sep 2017210.000.00%20.521268,841
18 Sep 201721-0.25-1.18%20.12521.75749,759
15 Sep 201721.250.000.00%20.521.25171,653
14 Sep 201721.250.000.00%20.521.25259,723
13 Sep 201721.25-0.25-1.16%2121.500001391,757
12 Sep 201721.500001-1.50-6.52%20.5231,129,997
11 Sep 201723-0.50-2.13%2323.500001257,874
08 Sep 201723.500001-0.25-1.05%23.2523.75212,927
07 Sep 201723.750.000.00%2323.7564,651
06 Sep 201723.75-0.25-1.04%23.7524.25202,529
05 Sep 2017240.000.00%2424.75425,972
04 Sep 201724-0.25-1.03%23.2524.499998674,301
01 Sep 201724.25+2.38+10.86%21.87524.251,115,465
31 Aug 201721.875+0.75+3.55%21.12521.875416,097
30 Aug 201721.125+0.38+1.81%20.7521.255,416,309
29 Aug 201720.750.000.00%20.7521292,217
25 Aug 201720.75-0.13-0.60%20.7521.25337,235
24 Aug 201720.875+0.88+4.38%19.7521.253,978,909
23 Aug 201720+0.13+0.63%19.87520.3752,813,771
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 Week21.2521.7520.12521.1604172k750k368k0.251.18%
1 Month20.7524.7520.12521.814365k5M686k0.753.61%
3 Months16.12524.751620.473139k5M521k5.37533.33%
6 Months16.12524.7514.518.854405M421k5.37533.33%
1 Year1424.751216.2492018M454k7.553.57%
3 Years11.2524.758.7513.6425076M543k10.2591.11%
5 Years3.37524.753.2511.7674076M473k18.125537.04%
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:42 V: D:20170923 20:16:38