UK markets open in 10 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
80.99 -0.94 (-1.15%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,831.95 -3,006.14 (-5.91%)
Inspired Energy PLC (INSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:53PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 78.50 | 79.00 | 74.05 | 74.50 | 74.50 | 85,958 |
| 29 Apr 2024 | 81.00 | 82.00 | 78.00 | 78.50 | 78.50 | 89,836 |
| 26 Apr 2024 | 85.00 | 88.00 | 80.00 | 81.00 | 81.00 | 133,162 |
| 25 Apr 2024 | 78.50 | 88.50 | 78.30 | 88.50 | 88.50 | 444,093 |
| 24 Apr 2024 | 70.00 | 79.25 | 71.00 | 78.50 | 78.50 | 182,754 |
| 23 Apr 2024 | 63.50 | 72.00 | 62.00 | 69.50 | 69.50 | 109,772 |
| 22 Apr 2024 | 62.00 | 64.90 | 62.00 | 63.50 | 63.50 | 30,013 |
| 19 Apr 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 17,589 |
| 18 Apr 2024 | 63.00 | 64.50 | 61.00 | 64.50 | 64.50 | 130,682 |
| 17 Apr 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,062 |
| 16 Apr 2024 | 63.00 | 63.60 | 63.01 | 63.00 | 63.00 | 26,365 |
| 15 Apr 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 36,782 |
| 12 Apr 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 63.00 | 49,118 |
| 11 Apr 2024 | 63.00 | 64.00 | 63.25 | 63.00 | 63.00 | 155,187 |
| 10 Apr 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 132,458 |
| 09 Apr 2024 | 63.50 | 64.00 | 63.10 | 63.00 | 63.00 | 377,334 |
| 08 Apr 2024 | 59.00 | 65.00 | 58.30 | 63.50 | 63.50 | 1,185,940 |
| 05 Apr 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 221,218 |
| 04 Apr 2024 | 58.50 | 57.01 | 57.00 | 58.50 | 58.50 | 18,455 |
| 03 Apr 2024 | 59.00 | 60.00 | 57.01 | 58.50 | 58.50 | 78,505 |
| 02 Apr 2024 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | 41,523 |
| 28 Mar 2024 | 62.50 | 63.00 | 58.00 | 59.50 | 59.50 | 59,874 |
| 27 Mar 2024 | 62.50 | 64.50 | 62.00 | 62.50 | 62.50 | 10,957 |
| 26 Mar 2024 | 64.00 | 64.80 | 61.00 | 63.00 | 63.00 | 70,376 |
| 25 Mar 2024 | 65.50 | 65.40 | 62.00 | 62.50 | 62.50 | 83,910 |
| 22 Mar 2024 | 66.00 | 67.00 | 64.79 | 65.50 | 65.50 | 80,239 |
| 21 Mar 2024 | 66.00 | 65.90 | 65.00 | 65.50 | 65.50 | 21,090 |
| 20 Mar 2024 | 67.50 | 67.83 | 65.00 | 66.00 | 66.00 | 185,426 |
| 19 Mar 2024 | 69.00 | 68.16 | 66.15 | 67.50 | 67.50 | 44,835 |
| 18 Mar 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 10,692 |
| 15 Mar 2024 | 69.00 | 70.00 | 67.04 | 69.00 | 69.00 | 53,820 |
| 14 Mar 2024 | 71.50 | 71.35 | 68.00 | 69.00 | 69.00 | 34,592 |
| 13 Mar 2024 | 71.50 | 70.78 | 70.00 | 71.50 | 71.50 | 29,047 |
| 12 Mar 2024 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 98,314 |
| 11 Mar 2024 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 20,901 |
| 08 Mar 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 28,597 |
| 07 Mar 2024 | 71.50 | 72.50 | 70.00 | 71.50 | 71.50 | 40,437 |
| 06 Mar 2024 | 71.50 | 73.00 | 70.20 | 71.50 | 71.50 | 13,317 |
| 05 Mar 2024 | 72.00 | 74.50 | 70.55 | 71.50 | 71.50 | 14,947 |
| 04 Mar 2024 | 72.00 | 72.19 | 69.50 | 72.00 | 72.00 | 78,076 |
| 01 Mar 2024 | 72.00 | 72.25 | 71.25 | 72.00 | 72.00 | 8,587 |
| 29 Feb 2024 | 72.00 | 72.25 | 71.00 | 72.00 | 72.00 | 66,733 |
| 28 Feb 2024 | 72.00 | 72.38 | 71.10 | 72.00 | 72.00 | 29,192 |
| 27 Feb 2024 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 31,910 |
| 26 Feb 2024 | 73.00 | 74.00 | 72.05 | 72.50 | 72.50 | 18,771 |
| 23 Feb 2024 | 73.00 | 73.50 | 72.00 | 73.00 | 73.00 | 72,505 |
| 22 Feb 2024 | 71.00 | 73.00 | 70.77 | 73.00 | 73.00 | 61,682 |
| 21 Feb 2024 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 170,846 |
| 20 Feb 2024 | 67.50 | 70.00 | 66.00 | 69.00 | 69.00 | 261,561 |
| 19 Feb 2024 | 67.50 | 69.00 | 66.20 | 67.50 | 67.50 | 156,967 |
| 16 Feb 2024 | 67.00 | 69.00 | 66.00 | 67.50 | 67.50 | 160,904 |
| 15 Feb 2024 | 64.00 | 68.75 | 64.69 | 67.00 | 67.00 | 427,470 |
| 14 Feb 2024 | 65.00 | 66.00 | 63.50 | 64.00 | 64.00 | 373,031 |
| 13 Feb 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 30,337 |
| 12 Feb 2024 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | 26,656 |
| 09 Feb 2024 | 65.50 | 65.97 | 65.25 | 65.50 | 65.50 | 13,083 |
| 08 Feb 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | 292,033 |
| 07 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 14,160 |
| 06 Feb 2024 | 66.50 | 66.00 | 65.10 | 65.50 | 65.50 | 40,800 |
| 05 Feb 2024 | 67.50 | 67.00 | 65.03 | 66.50 | 66.50 | 43,715 |
| 02 Feb 2024 | 70.00 | 71.00 | 67.20 | 68.00 | 68.00 | 53,536 |
| 01 Feb 2024 | 74.50 | 74.20 | 70.00 | 70.00 | 70.00 | 446,251 |
| 31 Jan 2024 | 74.00 | 78.84 | 74.95 | 76.50 | 76.50 | 171,739 |
| 30 Jan 2024 | 73.50 | 73.95 | 73.95 | 73.50 | 73.50 | 1,669 |
| 29 Jan 2024 | 73.50 | 72.82 | 72.55 | 73.50 | 73.50 | 9,100 |
| 26 Jan 2024 | 73.50 | 75.00 | 72.63 | 73.50 | 73.50 | 200,323 |
| 25 Jan 2024 | 72.50 | 75.75 | 72.00 | 73.50 | 73.50 | 32,690 |
| 24 Jan 2024 | 72.00 | 73.44 | 72.10 | 72.50 | 72.50 | 3,471 |
| 23 Jan 2024 | 70.00 | 72.00 | 69.75 | 72.00 | 72.00 | 43,102 |
| 22 Jan 2024 | 70.00 | 71.00 | 69.55 | 70.00 | 70.00 | 18,580 |
| 19 Jan 2024 | 70.00 | 70.60 | 69.37 | 70.00 | 70.00 | 30,101 |
| 18 Jan 2024 | 70.00 | 71.00 | 69.37 | 70.00 | 70.00 | 98 |
| 17 Jan 2024 | 70.00 | 71.00 | 69.84 | 70.00 | 70.00 | 292 |
| 16 Jan 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 22,379 |
| 15 Jan 2024 | 69.15 | 72.20 | 69.14 | 70.00 | 70.00 | 82,582 |
| 12 Jan 2024 | 75.00 | 76.00 | 72.50 | 74.00 | 74.00 | 17,701 |
| 11 Jan 2024 | 75.00 | 74.60 | 74.00 | 75.00 | 75.00 | 20,097 |
| 10 Jan 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 4,841 |
| 09 Jan 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 22,823 |
| 08 Jan 2024 | 75.50 | 76.72 | 74.00 | 75.00 | 75.00 | 58,557 |
| 05 Jan 2024 | 77.00 | 78.00 | 74.60 | 77.00 | 77.00 | 54,748 |
| 04 Jan 2024 | 76.50 | 78.00 | 76.51 | 76.50 | 76.50 | 13,228 |
| 03 Jan 2024 | 76.00 | 78.00 | 76.20 | 76.50 | 76.50 | 31,695 |
| 02 Jan 2024 | 73.50 | 78.00 | 72.00 | 76.00 | 76.00 | 45,688 |
| 29 Dec 2023 | 73.00 | 75.00 | 75.00 | 73.50 | 73.50 | 1,894 |
| 28 Dec 2023 | 72.00 | 75.00 | 68.10 | 73.00 | 73.00 | 14,022 |
| 27 Dec 2023 | 70.00 | 75.00 | 68.10 | 73.00 | 73.00 | 19,193 |
| 22 Dec 2023 | 69.50 | 73.00 | 71.00 | 69.50 | 69.50 | 5,755 |
| 21 Dec 2023 | 69.00 | 74.00 | 68.50 | 69.50 | 69.50 | 53,364 |
| 20 Dec 2023 | 62.50 | 70.75 | 64.00 | 69.50 | 69.50 | 49,363 |
| 19 Dec 2023 | 62.50 | 66.00 | 62.20 | 62.50 | 62.50 | 19,930 |
| 18 Dec 2023 | 62.00 | 64.00 | 61.50 | 62.50 | 62.50 | 208,762 |
| 15 Dec 2023 | 56.50 | 62.00 | 56.38 | 62.00 | 62.00 | 61,708 |
| 14 Dec 2023 | 56.50 | 57.00 | 56.28 | 56.50 | 56.50 | 115,304 |
| 13 Dec 2023 | 55.50 | 57.85 | 55.25 | 56.50 | 56.50 | 185,933 |
| 12 Dec 2023 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 33,235 |
| 11 Dec 2023 | 55.50 | 56.00 | 52.00 | 56.00 | 56.00 | 46,285 |
| 08 Dec 2023 | 55.50 | 55.60 | 54.00 | 55.50 | 55.50 | 246,424 |
| 07 Dec 2023 | 55.50 | 55.75 | 55.00 | 55.50 | 55.50 | 42,269 |
| 06 Dec 2023 | 58.50 | 57.89 | 55.00 | 55.50 | 55.50 | 56,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.