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
  +0.10p +0.49% 20.50p 20.00p 21.00p 20.50p 20.40p 20.40p 189,275 13:40:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 27.5 3.6 0.5 42.7 122.59

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201820.4-0.10-0.49%20.420.57,996,220
19 Jul 201820.50.000.00%20.520.53,015,859
18 Jul 201820.5+0.70+3.54%19.820.5302,391
17 Jul 201819.80.000.00%19.820.2540,057
16 Jul 201819.80.000.00%19.820.25774,254
13 Jul 201819.80.000.00%19.820.25118,933
12 Jul 201819.80.000.00%19.820.250
11 Jul 201819.80.000.00%19.819.9521,739
10 Jul 201819.80.000.00%19.819.9538,514
09 Jul 201819.80.000.00%19.819.95676,591
06 Jul 201819.80.000.00%19.819.9521,598
05 Jul 201819.80.000.00%19.819.9530,703
04 Jul 201819.8+0.05+0.25%19.7519.951,626,625
03 Jul 201819.750.000.00%19.7519.9529,048
02 Jul 201819.750.000.00%19.7519.9531,431
29 Jun 201819.750.000.00%19.7519.95188,475
28 Jun 201819.750.000.00%19.6519.95608,473
27 Jun 201819.750.000.00%19.6519.9542,832
26 Jun 201819.75+0.05+0.25%19.6519.95263,992
25 Jun 201819.7+0.10+0.51%19.27519.7403,181
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 Week19.820.519.820.387140k8M2M0.73.54%
1 Month19.6520.519.27520.232622k8M854k0.854.33%
3 Months18.520.517.2518.677613k12M1M210.81%
6 Months20.2522.2517.2519.18872k12M866k0.251.23%
1 Year18.524.751719.45152k12M648k210.81%
3 Years11.12524.7510.7515.98532076M619k9.37584.27%
5 Years6.62524.756.62514.49852076M538k13.875209.43%
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:40 V: D:20180723 13:20:13