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% 19.50p 19.25p 19.75p 19.50p 19.50p 19.50p 149,125 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 21.5 4.0 0.7 27.5 110.98

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 201719.50.000.00%19.520149,125
14 Dec 201719.50.000.00%19.519.8750
13 Dec 201719.5+0.13+0.65%19.37519.87587,097
12 Dec 201719.375+0.13+0.65%19.2519.75109,890
11 Dec 201719.250.000.00%19.2519.7575,812
08 Dec 201719.250.000.00%19.2519.7532,901
07 Dec 201719.25+0.13+0.65%19.12519.625135,500
06 Dec 201719.125-0.13-0.65%1919.5575,750
05 Dec 201719.250.000.00%1919.2517,482
04 Dec 201719.250.000.00%1919.5126,401
01 Dec 201719.250.000.00%1919.569,356
30 Nov 201719.250.000.00%1919.2556,305
29 Nov 201719.250.000.00%1919.25166,296
28 Nov 201719.25+0.25+1.32%1919.25362,247
27 Nov 201719-0.25-1.30%1919.25253,550
24 Nov 201719.25+0.50+2.67%18.519.25305,522
23 Nov 201718.75+0.50+2.74%1818.75344,528
22 Nov 201718.25-0.50-2.67%18.2518.75301,553
21 Nov 201718.750.000.00%18.51951,146
20 Nov 201718.750.000.00%18.7519.5205,110
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 Week19.37519.87519.2519.36620149k61k0.1250.65%
1 Month18.87519.8751819.02800576k168k0.6253.31%
3 Months21.521.51719.002802M395k-2-9.30%
6 Months14.87524.7514.519.682805M437k4.62531.09%
1 Year13.12524.7512.517.758306M438k6.37548.57%
3 Years10.2524.758.7513.9847076M566k9.2590.24%
5 Years4.524.75412.4850076M465k15333.33%
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:20171218 05:14:28