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
  +0.375p +1.89% 20.25p 20.00p 20.50p 20.25p 19.875p 19.875p 1,537,986 10:29:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 28.5 111.92

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 201719.875+0.13+0.63%19.87520.25733,506
21 Aug 201719.75-0.38-1.86%19.7520.25136,641
18 Aug 201720.125-0.13-0.62%20.12520.2590,637
17 Aug 201720.250.000.00%20.2520.2545,372
16 Aug 201720.25-0.13-0.61%20.2520.375169,767
15 Aug 201720.375-0.25-1.21%20.37520.75211,208
14 Aug 201720.625+0.63+3.13%2021638,298
11 Aug 2017200.000.00%2020.25209,871
10 Aug 2017200.000.00%2020.2541,796
09 Aug 201720+0.13+0.63%19.7520.625667,681
08 Aug 201719.875+0.75+3.92%1919.875265,789
07 Aug 201719.125-0.13-0.65%19.12519.559,476
04 Aug 201719.250.000.00%1919.547,482
03 Aug 201719.25+0.25+1.32%18.87519.25835,050
02 Aug 201719-0.13-0.65%1919.25204,226
01 Aug 201719.1250.000.00%19.12519.25551,444
31 Jul 201719.125+0.75+4.08%18.37519.25677,443
28 Jul 201718.3750.000.00%18.12518.5147,523
27 Jul 201718.3750.000.00%18.2518.37569,388
26 Jul 201718.375-0.13-0.68%18.37518.5242,869
25 Jul 201718.5+0.13+0.68%18.37518.7538,513
24 Jul 201718.375-0.25-1.34%18.2518.625265,661
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 Week20.37520.37519.7519.948445k2M235k-0.125-0.61%
1 Month18.52118.12519.610242k2M302k1.759.46%
3 Months17.52114.517.781802M283k2.7515.71%
6 Months14.8752114.517.172802M365k5.37536.13%
1 Year12.5211215.0258018M416k7.7562.00%
3 Years12.625218.7513.2383076M530k7.62560.40%
5 Years4213.2511.4186076M458k16.25406.25%
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:43 V: D:20170823 10:21:34