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
  +0.35p +1.65% 21.50p 20.60p 21.70p 21.15p 21.05p 21.15p 65,952 16:35:23
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
21 Feb 201821.500001+0.35+1.65%21.04999921.50000165,952
20 Feb 201821.150001+0.60+2.92%20.3521.150001222,098
19 Feb 201820.5500010.000.00%20.3520.55000127,817
16 Feb 201820.550001+0.30+1.48%20.2520.55000164,209
15 Feb 201820.250.000.00%20.2520.649999332,823
14 Feb 201820.25+0.10+0.50%19.64999920.25512,780
13 Feb 201820.150001+0.15+0.75%19.64999920.150001145,587
12 Feb 201820-0.15-0.74%19.64999920.15000157,665
09 Feb 201820.1500010.000.00%19.64999920.15000139,752
08 Feb 201820.1500010.000.00%19.64999920.15000132,210
07 Feb 201820.150001+0.30+1.51%19.3520.150001328,289
06 Feb 201819.849998-0.90-4.34%19.520490,667
05 Feb 201820.75-0.40-1.89%20.7520.899999337,518
02 Feb 201821.150001-0.10-0.47%20.9521.299999165,060
01 Feb 201821.25+0.35+1.67%20.79999921.25359,325
31 Jan 201820.899999-0.20-0.95%20.79999921653,613
30 Jan 201821.10.000.00%21.121.251,673,432
29 Jan 201821.1+0.10+0.48%21.122.256,790,044
26 Jan 2018210.000.00%2121808,912
25 Jan 201821+0.75+3.70%20.2521238,539
24 Jan 201820.250.000.00%20.2520.540,715
23 Jan 201820.250.000.00%2020.25238,296
22 Jan 201820.250.000.00%2020.25234,694
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 Week20.1521.1519.6520.446228k513k232k1.356.70%
1 Month20.2522.2519.3520.928928k7M666k1.256.17%
3 Months19.12522.251920.58476k7M342k2.37512.42%
6 Months19.87524.751720.21896k7M493k1.6258.18%
1 Year14.87524.7514.518.92206k7M438k6.62544.54%
3 Years1024.759.514.30392076M625k11.5115.00%
5 Years4.524.754.2512.97362076M511k17377.78%
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:30 V: D:20180222 03:05:39