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
  +0.00p +0.00% 21.50p 21.00p 22.00p 21.50p 21.50p 21.50p 43,712 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 27.5 3.6 0.5 44.8 128.75

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 201821.50.000.00%21.521.7538,501
19 Sep 201821.50.000.00%21.521.6554,156
18 Sep 201821.50.000.00%21.521.651,023,747
17 Sep 201821.50.000.00%21.521.75307,331
14 Sep 201821.50.000.00%21.521.65207,576
13 Sep 201821.5-0.15-0.69%21.521.65357,505
12 Sep 201821.650.000.00%21.6521.65111,961
11 Sep 201821.65+0.15+0.70%21.6521.65861,293
10 Sep 201821.50.000.00%21.521.65452,764
07 Sep 201821.5-0.35-1.60%21.521.85647,972
06 Sep 201821.85+0.70+3.31%21.1521.851,675,119
05 Sep 201821.15+0.05+0.24%21.121.152,924,001
04 Sep 201821.1-0.05-0.24%20.821.451,437,113
03 Sep 201821.150.000.00%21.1521.4552,348
31 Aug 201821.150.000.00%21.1521.25266,482
30 Aug 201821.150.000.00%21.1521.2521
29 Aug 201821.150.000.00%21.1521.250
28 Aug 201821.150.000.00%21.1521.3540,598
24 Aug 201821.150.000.00%21.1521.254,429
23 Aug 201821.15-0.10-0.47%21.121.25296,525
22 Aug 201821.25+0.25+1.19%2121.2573,514
21 Aug 2018210.000.00%2121.1564,500
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 Week21.521.7521.521.500039k1M326k0-
1 Month21.1521.8520.821.4051213M581k0.351.65%
3 Months19.7521.8519.7520.7551219M653k1.758.86%
6 Months20.521.8517.2519.25992112M903k14.88%
1 Year21.522.251719.43612112M635k0-
3 Years11.62524.7511.516.36022076M630k9.87584.95%
5 Years8.7524.758.37515.00502076M534k12.75145.71%
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:31 V: D:20180921 12:25:08