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% 18.25p 18.00p 18.50p 18.25p 18.25p 18.25p 51,900 07:30:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 25.7 103.86

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Oct 201718.250.000.00%1818.25372,928
20 Oct 201718.250.000.00%1818.2597,886
19 Oct 201718.25-0.38-2.01%18.12518.625612,674
18 Oct 201718.6250.000.00%18.518.6251,022,571
17 Oct 201718.625+0.25+1.36%1818.75370,861
16 Oct 201718.375-0.38-2.00%18.37519.251,178,694
13 Oct 201718.750.000.00%18.518.75166,525
12 Oct 201718.75-0.13-0.66%18.7519.125254,319
11 Oct 201718.875-0.38-1.95%17.7519.1252,062,956
10 Oct 201719.25-0.50-2.53%1919.75402,747
09 Oct 201719.750.000.00%1919.7564,502
06 Oct 201719.75-0.25-1.25%19.520160,793
05 Oct 201720-0.25-1.23%19.520.25125,793
04 Oct 201720.250.000.00%19.520.2549,415
03 Oct 201720.25+0.13+0.62%20.12520.75413,747
02 Oct 201720.125+0.38+1.90%1920.125203,567
29 Sep 201719.75+0.50+2.60%18.7519.75413,399
28 Sep 201719.25-1.00-4.94%19.2520.25632,385
27 Sep 201720.25-0.50-2.41%2020.75441,713
26 Sep 201720.75-0.75-3.49%20.7521.500001146,809
25 Sep 201721.5000010.000.00%21.12521.50000137,319
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 Week18.37518.751818.461098k1M495k-0.125-0.68%
1 Month21.521.517.7519.005049k2M460k-3.25-15.12%
3 Months19.12524.7517.7520.503137k5M577k-0.875-4.58%
6 Months17.2524.7514.519.362305M400k15.80%
1 Year13.524.751216.5247018M478k4.7535.19%
3 Years10.7524.758.7513.7748076M553k7.569.77%
5 Years3.87524.753.87512.0775076M468k14.375370.97%
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:20171024 07:30:53