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% 18.00p 17.50p 18.50p 18.00p 18.00p 18.00p 107,310 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 27.5 3.6 0.5 37.5 102.97

Inspired Energy (INSE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018180.000.00%1818.15107,310
17 May 201818-0.13-0.69%1818.15187,008
16 May 201818.1250.000.00%18.12518.157,778,209
15 May 201818.125+0.13+0.69%1818.15596,990
14 May 201818-0.40-2.17%1818.4474,896
11 May 201818.40.000.00%18.1518.4163,646
10 May 201818.40.000.00%18.1518.458,196
09 May 201818.40.000.00%18.1518.423,929
08 May 201818.4-0.25-1.34%18.2518.65124,841
04 May 201818.65+0.20+1.08%18.2518.65100,288
03 May 201818.45-0.05-0.27%18.2518.5310,438
02 May 201818.50.000.00%18.2518.5117,612
01 May 201818.50.000.00%18.519111,517
30 Apr 201818.50.000.00%18.3518.589,237
27 Apr 201818.5-0.35-1.86%18.518.85261,233
26 Apr 201818.85-0.20-1.05%18.6519.25295,999
25 Apr 201819.05-0.20-1.04%1919.579,446
24 Apr 201819.25+0.10+0.52%19.1519.45541,850
23 Apr 201819.150.000.00%19.1519.4541,414
20 Apr 201819.150.000.00%19.1519.45377,899
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 Week18.418.41818.1209164k8M2M-0.4-2.17%
1 Month19.1519.51818.271424k8M618k-1.15-6.01%
3 Months2121.651819.15172k10M694k-3-14.29%
6 Months18.87522.251819.60552k10M493k-0.875-4.64%
1 Year17.2524.7514.519.49982k10M485k0.754.35%
3 Years10.62524.7510.37515.46942076M562k7.37569.41%
5 Years5.12524.755.12513.97462076M502k12.875251.22%
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:20180520 14:02:04