We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Inspired Entertainment Inc | NASDAQ:INSE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.13 | -1.49% | 8.57 | 6.77 | 10.26 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.86 | 8.41 | 8.71 | 41,066 | 21:06:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.57 | -0.13 | -1.49% | 8.41 | 8.86 | 41,066 |
| 02 May 2024 | 8.70 | 0.24 | 2.84% | 8.36 | 8.73 | 31,859 |
| 01 May 2024 | 8.46 | -0.04 | -0.47% | 8.305 | 8.55 | 113,524 |
| 30 Apr 2024 | 8.50 | -0.29 | -3.30% | 8.44 | 8.75 | 97,651 |
| 29 Apr 2024 | 8.79 | -0.02 | -0.23% | 8.72 | 8.93 | 105,632 |
| 26 Apr 2024 | 8.81 | 0.15 | 1.73% | 8.69 | 8.96 | 85,741 |
| 25 Apr 2024 | 8.66 | -0.21 | -2.37% | 8.5995 | 8.79 | 51,586 |
| 24 Apr 2024 | 8.87 | -0.01 | -0.11% | 8.535 | 8.94 | 126,612 |
| 23 Apr 2024 | 8.88 | -0.03 | -0.34% | 8.57 | 9.07 | 150,253 |
| 22 Apr 2024 | 8.91 | 0.02 | 0.22% | 8.54 | 9.07 | 100,371 |
| 19 Apr 2024 | 8.89 | 0.11 | 1.25% | 8.68 | 9.11 | 111,185 |
| 18 Apr 2024 | 8.78 | -0.26 | -2.88% | 8.75 | 9.11 | 140,214 |
| 17 Apr 2024 | 9.04 | -0.16 | -1.74% | 9.02 | 9.59 | 124,559 |
| 16 Apr 2024 | 9.20 | 0.13 | 1.43% | 8.78 | 9.37 | 94,278 |
| 15 Apr 2024 | 9.07 | -0.50 | -5.22% | 8.55 | 10.75 | 333,499 |
| 12 Apr 2024 | 9.57 | -0.43 | -4.30% | 9.53 | 9.95 | 112,850 |
| 11 Apr 2024 | 10.00 | 0.18 | 1.83% | 9.71 | 10.00 | 117,661 |
| 10 Apr 2024 | 9.82 | -0.18 | -1.80% | 9.58 | 10.00 | 96,800 |
| 09 Apr 2024 | 10.00 | 0.15 | 1.52% | 9.72 | 10.00 | 127,221 |
| 08 Apr 2024 | 9.85 | -0.07 | -0.71% | 9.63 | 9.89 | 41,554 |
| 05 Apr 2024 | 9.92 | 0.37 | 3.87% | 9.665 | 10.04 | 70,864 |
| 04 Apr 2024 | 9.55 | 0.01 | 0.10% | 9.44 | 9.98 | 74,954 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.69 | 8.96 | 8.305 | 8.64 | 86,881 | -0.12 | -1.38% |
| 1 Month | 9.72 | 10.75 | 8.305 | 9.12 | 111,696 | -1.15 | -11.83% |
| 3 Months | 9.09 | 10.75 | 8.305 | 9.39 | 101,648 | -0.52 | -5.72% |
| 6 Months | 10.20 | 11.0128 | 6.12 | 8.85 | 133,876 | -1.63 | -15.98% |
| 1 Year | 12.91 | 16.015 | 6.12 | 10.60 | 111,751 | -4.34 | -33.62% |
| 3 Years | 8.27 | 16.44 | 6.12 | 11.64 | 173,117 | 0.30 | 3.63% |
| 5 Years | 7.67 | 16.44 | 1.87 | 9.90 | 138,842 | 0.90 | 11.73% |
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
