We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Inspired Plc | AQSE:INSE.GB | Aquis Stock Exchange | Ordinary Share | GB00BR2Q0V58 |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.00 | 1.24% | 81.50 | 79.00 | 84.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 81.50 | 80.50 | 80.50 | 0.00 | 10:37:02 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| 0 | 0 | N/A | 0 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 81.20 | 6,157 |
| 07 May 2024 | 80.50 | 5.00 | 6.62% | 75.50 | 82.50 | 12,440 |
| 03 May 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 75.50 | 0.00 |
| 02 May 2024 | 75.50 | -2.00 | -2.58% | 75.50 | 77.50 | 5,881 |
| 01 May 2024 | 77.50 | 3.00 | 4.03% | 74.50 | 77.50 | 0.00 |
| 30 Apr 2024 | 74.50 | -5.00 | -6.29% | 74.50 | 79.50 | 0.00 |
| 29 Apr 2024 | 79.50 | -2.00 | -2.45% | 79.1256 | 81.50 | 1,221 |
| 26 Apr 2024 | 81.50 | -3.00 | -3.55% | 80.333 | 87.75 | 35,170 |
| 25 Apr 2024 | 84.50 | 7.00 | 9.03% | 77.50 | 87.94 | 42,577 |
| 24 Apr 2024 | 77.50 | 8.00 | 11.51% | 70.50 | 77.50 | 3,585 |
| 23 Apr 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 70.50 | 14,500 |
| 22 Apr 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 64.91 | 9,133 |
| 19 Apr 2024 | 63.50 | 1.00 | 1.60% | 62.50 | 63.50 | 23,861 |
| 18 Apr 2024 | 62.50 | -2.00 | -3.10% | 61.60 | 64.50 | 20,000 |
| 17 Apr 2024 | 64.50 | 0.00 | 0.00% | 63.39 | 64.50 | 1,104 |
| 16 Apr 2024 | 64.50 | 0.00 | 0.00% | 62.90 | 64.50 | 13,848 |
| 15 Apr 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 0.00 |
| 12 Apr 2024 | 64.50 | 0.00 | 0.00% | 62.90 | 64.50 | 2,979 |
| 11 Apr 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 0.00 |
| 10 Apr 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 0.00 |
| 09 Apr 2024 | 64.50 | -1.00 | -1.53% | 63.16 | 65.50 | 23,886 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 77.50 | 82.50 | 75.50 | 79.30 | 8,159 | 4.00 | 5.16% |
| 1 Month | 64.50 | 87.94 | 61.60 | 74.25 | 13,747 | 17.00 | 26.36% |
| 3 Months | 66.50 | 87.94 | 57.50 | 69.80 | 15,742 | 15.00 | 22.56% |
| 6 Months | 64.50 | 87.94 | 55.00 | 68.86 | 14,983 | 17.00 | 26.36% |
| 1 Year | 12.00 | 103.00 | 10.206 | 49.18 | 15,842 | 69.50 | 579.17% |
| 3 Years | 16.50 | 103.00 | 6.60 | 15.87 | 51,198 | 65.00 | 393.94% |
| 5 Years | 15.65 | 103.00 | 6.60 | 15.94 | 56,342 | 65.85 | 420.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
