UK markets open in 2 hours 22 minutes

INSPECS Group plc (SPEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.000.00 (0.00%)
At close: 03:58PM GMT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202384.5086.0083.5085.0085.0036,522
27 Nov 202385.0085.5084.0085.0085.0062,599
24 Nov 202384.5085.5084.2285.0085.00121,788
23 Nov 202384.5086.0084.2285.0085.004,162
22 Nov 202384.5084.2284.1685.0085.0018,113
21 Nov 202384.5086.0084.2285.0085.0018,502
20 Nov 202385.0085.0084.0085.0085.0036,324
17 Nov 202385.0085.0784.2085.0085.0086,907
16 Nov 202384.5086.0084.0085.0085.00148,077
15 Nov 202384.5086.0084.0085.0085.008,050
14 Nov 202386.0088.0084.0085.0085.0011,137
13 Nov 202386.0088.0084.0086.0086.009,502
10 Nov 202386.0088.0084.0086.0086.0032,565
09 Nov 202386.5088.0084.8086.5086.5029,638
08 Nov 202384.0088.0084.8086.5086.50236,204
07 Nov 202376.5085.0075.5583.0083.001,403,873
06 Nov 202376.5078.0075.0076.5076.5088,984
03 Nov 202377.0077.9775.0076.5076.50214,228
02 Nov 202377.0078.2575.1177.0077.0038,843
01 Nov 202378.5079.0075.0077.0077.00108,036
31 Oct 202377.0079.6077.1078.0078.00163,120
30 Oct 202373.0078.0073.5077.0077.00453,592
27 Oct 202372.5073.0067.0970.0070.00236,190
26 Oct 202373.5072.7571.0072.5072.5073,996
25 Oct 202378.0077.9672.2573.5073.50153,354
24 Oct 202377.5078.2576.3078.0078.0025,940
23 Oct 202377.0078.0077.0078.0078.0014,225
20 Oct 202377.0077.6975.4077.5077.5040,035
19 Oct 202382.0080.2576.0080.0080.00397,600
18 Oct 202382.5083.0080.0081.0081.00149,313
17 Oct 202384.0084.6882.2282.5082.5076,375
16 Oct 202385.0084.6884.0085.0085.0019,787
13 Oct 202385.0084.9084.0085.0085.0047,484
12 Oct 202385.5085.2084.0085.0085.00135,305
11 Oct 202385.5085.6584.0085.5085.505,590
10 Oct 202383.0085.6082.0685.5085.50179,460
09 Oct 202383.0083.7082.4383.0083.009,450
06 Oct 202385.0084.5082.0083.0083.0091,470
05 Oct 202386.5084.5084.5085.0085.00154,565
04 Oct 202387.5086.7585.0085.0085.0062,011
03 Oct 202386.0087.0085.4287.5087.5027,134
02 Oct 202387.0090.8085.0086.0086.0062,510
29 Sept 202387.0088.2284.8087.6087.6076,968
28 Sept 202387.0086.7085.4086.0086.0033,594
27 Sept 202387.5087.0085.2085.5085.5075,810
26 Sept 202387.5089.0086.3586.5086.5042,482
25 Sept 202387.5087.3386.3087.5087.5029,436
22 Sept 202387.5087.8086.6387.5087.5023,637
21 Sept 202387.0089.1185.3087.5087.50203,413
20 Sept 202388.0087.7684.0085.5085.50231,718
19 Sept 202389.0088.8987.2188.0088.0043,755
18 Sept 202389.5089.9788.0089.0089.00741,083
15 Sept 202391.5091.2989.0089.5089.5082,550
14 Sept 202393.5093.7891.0091.5091.50139,158
13 Sept 202397.5097.0093.2193.5093.50147,942
12 Sept 2023103.00103.0097.0097.5097.50280,091
11 Sept 2023106.00105.85102.25103.00103.00183,219
08 Sept 2023105.00107.00105.00106.00106.00132,554
07 Sept 2023107.00108.80103.20105.00105.001,225,704
06 Sept 2023106.50108.40105.00107.00107.0079,092
05 Sept 2023101.00108.5099.00107.00107.00253,308
04 Sept 2023101.00101.00100.43101.00101.00125,641
01 Sept 2023101.50101.68100.00101.00101.00174,821
31 Aug 2023101.00102.00100.00102.00102.00189,139
30 Aug 2023100.50102.00100.00101.00101.0089,575
29 Aug 202398.00101.6097.96101.00101.00121,609
25 Aug 202397.0098.0096.8098.0098.00221,725
24 Aug 202397.0098.0096.0096.6096.6065,845
23 Aug 202399.0099.0094.0097.0097.00329,372
22 Aug 2023101.50102.9499.10100.00100.0076,667
21 Aug 202399.50103.0099.11101.50101.50239,649
18 Aug 2023101.00100.6198.0099.5099.50104,699
17 Aug 2023103.00103.00101.96101.00101.0052,011
16 Aug 2023103.00103.20101.65103.00103.0092,908
15 Aug 2023102.00103.78100.00103.00103.00267,654
14 Aug 2023104.50105.00100.00102.00102.00140,406
11 Aug 2023105.50105.25104.17104.50104.5056,425
10 Aug 2023108.00108.00105.11106.50106.5089,836
09 Aug 2023109.00110.00106.51108.00108.0034,279
08 Aug 2023111.00111.40108.00109.00109.00130,126
07 Aug 2023119.00119.48106.38111.00111.00445,779
04 Aug 2023120.50120.77117.00119.00119.00143,439
03 Aug 2023120.50121.50119.00121.00121.0020,175
02 Aug 2023123.00124.89116.00121.00121.00138,613
01 Aug 2023123.00125.40122.60124.00124.0017,881
31 Jul 2023124.00129.25120.50124.00124.00143,036
28 Jul 2023117.50126.95111.50124.00124.00337,440
27 Jul 2023116.00118.45115.11117.50117.5056,726
26 Jul 2023116.00118.00115.00117.00117.0096,635
25 Jul 2023114.00118.00113.66117.50117.50148,816
24 Jul 2023113.00114.00113.00114.00114.0057,220
21 Jul 2023113.00114.75113.00114.00114.0014,484
20 Jul 2023117.50117.90110.62114.00114.00126,762
19 Jul 2023119.00119.50115.50116.50116.50103,469
18 Jul 2023119.50120.25115.00119.00119.00197,215
17 Jul 2023121.50122.10118.00120.00120.00150,598
14 Jul 2023124.50125.00120.00121.50121.5052,165
13 Jul 2023121.00127.00120.00124.50124.50333,650
12 Jul 2023112.50123.00114.48120.50120.50207,298
11 Jul 2023108.50114.90109.26114.00114.00470,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...