Share Name Share Symbol Market Type Share ISIN Share Description
Instem LSE:INS London Ordinary Share GB00B3TQCK30 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.50p +0.85% 178.50p 177.00p 180.00p 179.50p 178.00p 178.00p 18,440.00 16:00:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 18.3 0.0 6.9 25.9 28.04

Instem (INS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 20171770.000.00%1751770
24 Apr 20171770.000.00%175177854
21 Apr 20171770.000.00%1751770
20 Apr 20171770.000.00%175177850
19 Apr 2017177-0.50-0.28%177179.99998500
18 Apr 2017177.50.000.00%177.5179.999980
13 Apr 2017177.5-1.50-0.84%177.51835,421
12 Apr 2017178.99998-2.00-1.10%178.999981854,734
11 Apr 2017181.000010.000.00%181.000011850
10 Apr 2017181.000010.000.00%181.00001185475
07 Apr 2017181.00001-0.50-0.28%179.99998182.596
06 Apr 2017181.5-2.00-1.09%181.51852,971
05 Apr 2017183.5-0.50-0.27%183.5186.51,467
04 Apr 2017184-2.00-1.08%184188.000011,000
03 Apr 20171860.000.00%185186.5571
31 Mar 2017186-1.50-0.80%185187.499982,688
30 Mar 2017187.49998-3.50-1.83%187.49998194.999983,482
29 Mar 2017191-1.50-0.78%191194.999983,401
28 Mar 2017192.5-11.50-5.64%186194.99998240,897
27 Mar 2017204.000010.000.00%202204.500010
Download more Instem Historical Data

Instem (INS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week177.50180.00175.000.0000018k4401.000.56%
1 Month192.50195.00175.000.0000018k2k-14.00-7.27%
3 Months231.00232.00175.000.00000241k6k-52.50-22.73%
6 Months303.00303.00175.000.000002M18k-124.50-41.09%
1 Year234.00325.00175.000.000002M11k-55.50-23.72%
3 Years176.50325.00123.000.000002M6k2.001.13%
5 Years162.50325.0081.000.000002M8k16.009.85%
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:20170426 21:33:59