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% 20.50p 20.00p 21.00p 20.50p 20.50p 20.50p 58,313 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 27.5 3.6 0.5 42.7 122.76

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Nov 201820.50.000.00%2020.525,895
13 Nov 201820.50.000.00%20.520.65407,092
12 Nov 201820.50.000.00%20.520.65161,442
09 Nov 201820.50.000.00%20.520.6556,825
08 Nov 201820.50.000.00%20.520.6533,000
07 Nov 201820.50.000.00%20.520.65197
06 Nov 201820.50.000.00%20.520.6511,486
05 Nov 201820.50.000.00%20.520.6546,794
02 Nov 201820.50.000.00%20.520.650
01 Nov 201820.50.000.00%20.520.65679
31 Oct 201820.50.000.00%20.520.6590,560
30 Oct 201820.50.000.00%20.520.65105,000
29 Oct 201820.50.000.00%20.520.651,314,100
26 Oct 201820.50.000.00%20.520.65167,424
25 Oct 201820.50.000.00%20.520.6530,000
24 Oct 201820.50.000.00%20.4520.5854,235
23 Oct 201820.50.000.00%20.4520.5130,140
22 Oct 201820.50.000.00%20.4520.5192,483
19 Oct 201820.50.000.00%20.520.5159,351
18 Oct 201820.5-0.15-0.73%20.45211,557,440
17 Oct 201820.650.000.00%20.6520.65245,178
16 Oct 201820.650.000.00%20.6520.6516,755
15 Oct 201820.650.000.00%20.6520.651,521,111
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 Week20.520.652020.500026k407k137k0-
1 Month20.5212020.50001972M281k0-
3 Months21.2521.852021.1646219M601k-0.75-3.53%
6 Months18.12521.8517.2519.80932112M806k2.37513.10%
1 Year19.2522.2517.2519.73622112M652k1.256.49%
3 Years13.524.7511.516.65002076M647k751.85%
5 Years8.7524.758.515.25482076M550k11.75134.29%
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:42 V: D:20181115 11:07:38