UK Markets closed

Inspired Energy PLC (INSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
16.60+0.10 (+0.61%)
At close: 04:26PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202116.0016.7016.0016.6016.60245,490
02 Dec 202116.5516.9016.0016.5016.501,071,123
01 Dec 202116.6517.0016.3116.6516.65191,583
30 Nov 202116.6517.1016.0716.6516.65291,018
29 Nov 202116.5017.3016.0016.6516.6537,133
26 Nov 202116.5017.0016.0016.5016.50119,547
25 Nov 202116.5016.8716.0016.5016.5028,471
24 Nov 202116.7516.9516.1616.5016.5099,825
23 Nov 202116.9517.5016.0016.7516.7518,488,028
22 Nov 202116.7016.7916.6016.9516.95515,646
19 Nov 202116.9517.4016.2516.7016.7029,079
18 Nov 202116.9516.8816.8316.9516.9530,247
17 Nov 202116.9516.9116.5016.9516.95290,009
16 Nov 202117.0517.4016.5016.9516.95276,138
15 Nov 202117.0517.0216.7017.0517.05266,081
12 Nov 202117.0517.0516.7017.0517.051,139,863
11 Nov 202116.9517.4016.7817.0517.059,864,722
10 Nov 202117.1017.4016.7016.9516.95590,100
09 Nov 202117.1017.1716.8617.1017.1052,154
08 Nov 202117.1017.1816.8317.1017.1046,042
05 Nov 202117.1017.2616.7717.1017.1058,900
04 Nov 202116.2517.2516.0617.1017.10675,468
03 Nov 202116.2516.2116.0616.2516.2530,288
02 Nov 202116.2516.4016.0516.2516.2597,253
01 Nov 202116.2516.5016.0416.2516.258,146,645
29 Oct 202116.5016.5016.0416.2516.25208,052
28 Oct 202116.5016.5016.5016.5016.50-
27 Oct 202116.7517.0015.9316.5016.50174,804
26 Oct 202117.0017.5016.0816.7516.75489,939
25 Oct 202117.0017.1216.5817.0017.0064,736
22 Oct 202117.0017.1416.5817.0017.008,575
21 Oct 202117.0017.2516.6517.0017.00125,159
20 Oct 202117.0017.2016.5717.0017.0096,448
19 Oct 202116.4517.2016.4517.0017.003,618,985
18 Oct 202116.4516.7516.0116.4516.451,128,387
15 Oct 202116.4516.6016.5416.4516.458,633
14 Oct 202116.2516.8615.6016.4516.455,023,382
14 Oct 20210.12 Dividend
13 Oct 202117.0017.0016.0016.2516.13167,676
12 Oct 202117.0016.5216.5017.0016.8733,905
11 Oct 202117.1017.5016.5217.0016.87258,364
08 Oct 202117.2517.5016.5517.1016.97250,376
07 Oct 202117.7518.5016.7517.2517.12523,509
06 Oct 202118.0018.1017.5017.7517.621,254,742
05 Oct 202118.0017.9017.7518.0017.87289,330
04 Oct 202118.1517.9517.5018.0017.87736,313
01 Oct 202118.1518.2917.5518.1518.02127,404
30 Sept 202117.5018.5017.3518.1518.02800,945
29 Sept 202117.5017.8317.3017.5017.3754,949
28 Sept 202117.2518.0017.0617.5017.37612,676
27 Sept 202117.1518.0016.3317.2517.12314,025
24 Sept 202117.2518.0016.0017.1517.022,481,015
23 Sept 202118.5018.0016.5017.3517.221,977,514
22 Sept 202119.0019.0018.0018.5018.36423,371
21 Sept 202119.3018.7518.4019.0018.86710,811
20 Sept 202119.0519.0018.6318.8018.66158,853
17 Sept 202119.4019.8018.6519.0518.91211,452
16 Sept 202119.5019.3419.0019.4019.26778,835
15 Sept 202119.5019.4919.0219.5019.3677,539
14 Sept 202119.8020.0019.0019.5019.36523,166
13 Sept 202119.0019.0019.0019.0018.865,682,502
10 Sept 202119.9019.6719.2019.9019.75367,286
09 Sept 202119.9019.9019.4519.9019.75624,219
08 Sept 202119.9020.1019.6219.9019.7579,176
07 Sept 202119.8020.2019.2619.9019.751,370,026
06 Sept 202119.8019.7019.0019.8019.6515,681,511
03 Sept 202120.3020.6019.2019.8019.65271,458
02 Sept 202120.8021.1320.0020.3020.151,776,059
01 Sept 202120.7021.2020.7020.8020.651,295,675
31 Aug 202120.6021.2020.2020.7020.55882,433
27 Aug 202120.6021.2020.5120.6020.451,964,232
26 Aug 202120.6020.6820.4520.6020.455,645
25 Aug 202120.7021.1420.6020.6020.452,047,765
24 Aug 202121.0021.0020.5020.6020.451,435,408
23 Aug 202121.0021.3520.5021.0020.8411,885
20 Aug 202121.0022.0020.8021.0020.84436,686
19 Aug 202121.2022.0020.0020.2020.05229,820
18 Aug 202121.0022.0020.8020.8020.65196,348
17 Aug 202121.0022.0021.0521.0020.84730,475
16 Aug 202120.5022.0020.3021.0020.84302,386
13 Aug 202120.5021.0020.4620.5020.35483,603
12 Aug 202119.7021.0019.9520.5020.351,403,649
11 Aug 202119.7019.9519.7019.7019.552,116,549
10 Aug 202119.7019.9519.5019.5019.3698,845
09 Aug 202119.7019.8219.4019.7019.5554,511
06 Aug 202119.7019.8219.4019.7019.55269,503
05 Aug 202119.7019.8219.7019.7019.55576,478
04 Aug 202119.7020.0019.5019.7019.55550,983
03 Aug 202119.7019.6819.6819.7019.552,501
02 Aug 202119.7019.8819.6819.7019.5561,742
30 Jul 202119.7020.0019.8819.7019.553,005
29 Jul 202119.7019.9019.5019.7019.55285,453
28 Jul 202119.7019.6319.6319.7019.5573
27 Jul 202119.6020.0019.6119.7019.55364,462
26 Jul 202119.6020.0019.5019.6019.46311,837
23 Jul 202119.6020.0019.3519.6019.46465,295
22 Jul 202119.6019.9219.2519.6019.46250,938
21 Jul 202119.6019.6019.6019.6019.46-
20 Jul 202119.6019.9419.6019.6019.464,216,540
19 Jul 202119.5020.0019.6019.6019.46402,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...