Share Name Share Symbol Market Type Share ISIN Share Description
Instem LSE:INS London Ordinary Share GB00B3TQCK30 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 295.00p 290.00p 300.00p 295.00p 295.00p 295.00p 700 07:37:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.7 0.8 6.9 42.8 46.94

Instem (INS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 20182950.000.00%295305700
14 Aug 20182950.000.00%2953052,469
13 Aug 20182950.000.00%29530580
10 Aug 2018295+3.00+1.03%2953051,396
09 Aug 20182920.000.00%2922970
08 Aug 20182920.000.00%2922971,101
07 Aug 20182920.000.00%2922972,000
06 Aug 20182920.000.00%2922973,670
03 Aug 20182920.000.00%2922971,116
02 Aug 20182920.000.00%2922970
01 Aug 2018292-12.00-3.95%2922972,000
31 Jul 2018304+8.00+2.70%2923054,725
30 Jul 2018296-2.00-0.67%2963077,777
27 Jul 2018298-7.00-2.30%2983156,000
26 Jul 20183050.000.00%3053151,465
25 Jul 2018305-5.00-1.61%3053157,460
24 Jul 20183100.000.00%3083152,000
23 Jul 2018310+16.00+5.44%30331033,038
20 Jul 20182940.000.00%2932950
19 Jul 20182940.000.00%292294344
18 Jul 20182940.000.00%2922971,480
17 Jul 20182940.000.00%2922970
16 Jul 20182940.000.00%2922940
Download more Instem Historical Data

Instem (INS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week292305292294.3454802k1k31.03%
1 Month294315292303.34148033k5k10.34%
3 Months307315290301.31138033k4k-12-3.91%
6 Months156334145263.98038040k8k13989.10%
1 Year162.5334135225.5632171k7k132.581.54%
3 Years204334135219.914312M11k9144.61%
5 Years159334123202.316112M10k13685.53%
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:40 V: D:20180816 04:45:48