UK markets close in 3 hours 39 minutes

Inspired Energy PLC (INSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.85-0.15 (-1.07%)
As of 04:24PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202214.0514.0013.8713.8513.8594,132
04 Jul 202214.0514.0513.8514.0014.0097,630
01 Jul 202214.0514.0914.0714.0514.0516,699
30 Jun 202214.2514.1813.8014.0514.0593,839
29 Jun 202214.2514.1914.0214.2514.2513,944
28 Jun 202214.2514.5014.0414.2514.2578,955
27 Jun 202213.9014.5013.8214.2514.25282,835
24 Jun 202214.1514.0013.8013.9013.90159,538
23 Jun 202214.1514.1013.8514.1514.1562,744
22 Jun 202214.1514.3013.8014.1514.1557,383
21 Jun 202214.2514.5014.0014.1514.15152,372
20 Jun 202214.2514.1514.0514.2514.25250,137
17 Jun 202214.2514.3114.1014.2514.25278,183
16 Jun 202214.2514.3314.3114.2514.255,739
16 Jun 20220.13 Dividend
15 Jun 202214.2514.5014.2114.3514.22176,259
14 Jun 202214.2514.5014.2514.2514.1282,103
13 Jun 202214.2514.4514.0714.2514.12715,615
10 Jun 202214.3514.6014.0014.2514.12545,022
09 Jun 202214.3014.6014.1014.1013.97345,184
08 Jun 202214.4014.6014.2014.5014.37561,854
07 Jun 202214.3014.6014.2114.4014.271,396,572
06 Jun 202214.1514.5013.9014.2514.12481,098
01 Jun 202213.8014.5013.6714.1514.02850,877
31 May 202213.8013.8013.8013.8013.67-
30 May 202213.8013.8013.6613.8013.6743,414
27 May 202213.8013.8013.6113.8013.6789,328
26 May 202213.8013.8013.6013.8013.6739,399
25 May 202213.8013.7413.6013.8013.6715,387
24 May 202213.8513.7013.6013.8013.6747,977
23 May 202214.1014.0013.7013.8513.72138,315
20 May 202214.2514.5013.7014.1013.9781,220
19 May 202214.2514.2014.0214.2514.1231,131
18 May 202214.2514.1014.0014.2514.12227,737
17 May 202214.2514.1414.1414.2514.126,663
16 May 202214.2514.1714.0014.2514.1241,722
13 May 202214.2514.1914.0014.2514.1220,078
12 May 202214.2514.1914.1914.2514.124,590
11 May 202214.2514.2414.0414.2514.1254,683
10 May 202214.5014.6014.0014.2514.12631,881
09 May 202214.6014.2214.0514.5014.371,958
06 May 202214.7514.6514.2014.6014.47292,305
05 May 202214.7514.8014.5014.7514.621,420,514
04 May 202214.9014.8014.5014.7514.62635,774
03 May 202214.8015.3014.5014.9014.7776,493
29 Apr 202214.8014.8714.3014.8014.67199,523
28 Apr 202214.8014.7714.3014.8014.6759,631
27 Apr 202214.8014.7814.4314.8014.6712,591
26 Apr 202214.8014.8214.4014.8014.67123,159
25 Apr 202214.8014.8814.3614.8014.67104,323
22 Apr 202215.0015.0014.7915.0014.86121,266
21 Apr 202214.7514.9414.3015.0014.86336,591
20 Apr 202215.2515.0715.0015.2515.11158,233
19 Apr 202215.5015.5015.0015.2515.11160,419
14 Apr 202215.5015.2015.1515.5015.3616,424
13 Apr 202215.5015.2315.0315.5015.364,407
12 Apr 202215.5015.2715.0015.5015.3626,616
11 Apr 202215.5015.3315.0315.5015.36123,951
08 Apr 202215.5015.4015.0715.5015.3630,121
07 Apr 202215.5015.5015.0715.5015.36181,668
06 Apr 202215.2515.3914.5015.5015.36153,364,658
05 Apr 202215.5016.0015.1515.2515.11217,180
04 Apr 202215.5015.7215.1415.5015.36146,730
01 Apr 202215.7515.7715.2615.5015.3629,816
31 Mar 202216.0015.9715.5015.7515.61325,896
30 Mar 202215.7516.8415.5016.0015.865,886,715
29 Mar 202216.0017.0016.0015.7515.61179,871
28 Mar 202216.0017.0015.9316.0015.869,331
25 Mar 202216.0017.0015.5216.0015.86182,319
24 Mar 202215.5016.0015.4215.5015.3659,074
23 Mar 202215.5015.9015.9015.5015.364,181
22 Mar 202215.0015.5015.0415.4015.26556,052
21 Mar 202215.2517.0012.2515.0014.862,197,735
18 Mar 202216.5017.0017.0016.5016.354,561
17 Mar 202216.5017.0016.4216.5016.3529,944
16 Mar 202216.5017.0016.3316.5016.3555,740
15 Mar 202216.5017.0016.2616.5016.35323,166
14 Mar 202216.5017.0016.1116.5016.35200,748
11 Mar 202216.5016.7716.0516.5016.35125,119
10 Mar 202216.0017.0016.0016.5016.35102,418
09 Mar 202216.5017.0016.4916.0015.86189,401
08 Mar 202216.2516.4915.6016.5016.3587,068
07 Mar 202216.0017.0015.0516.2516.10164,515
04 Mar 202215.7515.9015.0116.0015.864,088,984
03 Mar 202217.0016.6815.1015.5015.36977,004
02 Mar 202217.0017.0016.6617.0016.8541,184
01 Mar 202217.0017.0016.7217.0016.85173,801
28 Feb 202217.0017.0016.7217.0016.85319,205
25 Feb 202217.0017.1316.7317.0016.8544,058
24 Feb 202217.2516.8816.5017.0016.8520,997
23 Feb 202217.2517.2317.1017.2517.09160,925
22 Feb 202217.2517.2517.1017.2517.0919,088
21 Feb 202217.6517.4517.0817.2517.0928,803
18 Feb 202218.0017.5017.0817.6517.4922,171
17 Feb 202218.0017.7517.7418.0017.84226,303
16 Feb 202218.0017.9017.5018.0017.8420,618
15 Feb 202218.0018.0017.7018.0017.84123,041
14 Feb 202218.0018.5017.5017.5017.34154,765
11 Feb 202218.0018.1317.5818.0017.8436,010
10 Feb 202218.0018.1517.5618.0017.8425,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...