UK markets open in 2 hours 22 minutes
NIKKEI 225
33,357.54 -50.85 (-0.15%) HANG SENG
16,993.47 -360.67 (-2.08%) CRUDE OIL
76.48 +0.07 (+0.09%) GOLD FUTURES
2,047.70 +7.70 (+0.38%) DOW
35,416.98 +83.51 (+0.24%) Bitcoin GBP
29,851.44 +813.86 (+2.80%)
INSPECS Group plc (SPEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:58PM GMT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 84.50 | 86.00 | 83.50 | 85.00 | 85.00 | 36,522 |
| 27 Nov 2023 | 85.00 | 85.50 | 84.00 | 85.00 | 85.00 | 62,599 |
| 24 Nov 2023 | 84.50 | 85.50 | 84.22 | 85.00 | 85.00 | 121,788 |
| 23 Nov 2023 | 84.50 | 86.00 | 84.22 | 85.00 | 85.00 | 4,162 |
| 22 Nov 2023 | 84.50 | 84.22 | 84.16 | 85.00 | 85.00 | 18,113 |
| 21 Nov 2023 | 84.50 | 86.00 | 84.22 | 85.00 | 85.00 | 18,502 |
| 20 Nov 2023 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 36,324 |
| 17 Nov 2023 | 85.00 | 85.07 | 84.20 | 85.00 | 85.00 | 86,907 |
| 16 Nov 2023 | 84.50 | 86.00 | 84.00 | 85.00 | 85.00 | 148,077 |
| 15 Nov 2023 | 84.50 | 86.00 | 84.00 | 85.00 | 85.00 | 8,050 |
| 14 Nov 2023 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | 11,137 |
| 13 Nov 2023 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 9,502 |
| 10 Nov 2023 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 32,565 |
| 09 Nov 2023 | 86.50 | 88.00 | 84.80 | 86.50 | 86.50 | 29,638 |
| 08 Nov 2023 | 84.00 | 88.00 | 84.80 | 86.50 | 86.50 | 236,204 |
| 07 Nov 2023 | 76.50 | 85.00 | 75.55 | 83.00 | 83.00 | 1,403,873 |
| 06 Nov 2023 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 88,984 |
| 03 Nov 2023 | 77.00 | 77.97 | 75.00 | 76.50 | 76.50 | 214,228 |
| 02 Nov 2023 | 77.00 | 78.25 | 75.11 | 77.00 | 77.00 | 38,843 |
| 01 Nov 2023 | 78.50 | 79.00 | 75.00 | 77.00 | 77.00 | 108,036 |
| 31 Oct 2023 | 77.00 | 79.60 | 77.10 | 78.00 | 78.00 | 163,120 |
| 30 Oct 2023 | 73.00 | 78.00 | 73.50 | 77.00 | 77.00 | 453,592 |
| 27 Oct 2023 | 72.50 | 73.00 | 67.09 | 70.00 | 70.00 | 236,190 |
| 26 Oct 2023 | 73.50 | 72.75 | 71.00 | 72.50 | 72.50 | 73,996 |
| 25 Oct 2023 | 78.00 | 77.96 | 72.25 | 73.50 | 73.50 | 153,354 |
| 24 Oct 2023 | 77.50 | 78.25 | 76.30 | 78.00 | 78.00 | 25,940 |
| 23 Oct 2023 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 14,225 |
| 20 Oct 2023 | 77.00 | 77.69 | 75.40 | 77.50 | 77.50 | 40,035 |
| 19 Oct 2023 | 82.00 | 80.25 | 76.00 | 80.00 | 80.00 | 397,600 |
| 18 Oct 2023 | 82.50 | 83.00 | 80.00 | 81.00 | 81.00 | 149,313 |
| 17 Oct 2023 | 84.00 | 84.68 | 82.22 | 82.50 | 82.50 | 76,375 |
| 16 Oct 2023 | 85.00 | 84.68 | 84.00 | 85.00 | 85.00 | 19,787 |
| 13 Oct 2023 | 85.00 | 84.90 | 84.00 | 85.00 | 85.00 | 47,484 |
| 12 Oct 2023 | 85.50 | 85.20 | 84.00 | 85.00 | 85.00 | 135,305 |
| 11 Oct 2023 | 85.50 | 85.65 | 84.00 | 85.50 | 85.50 | 5,590 |
| 10 Oct 2023 | 83.00 | 85.60 | 82.06 | 85.50 | 85.50 | 179,460 |
| 09 Oct 2023 | 83.00 | 83.70 | 82.43 | 83.00 | 83.00 | 9,450 |
| 06 Oct 2023 | 85.00 | 84.50 | 82.00 | 83.00 | 83.00 | 91,470 |
| 05 Oct 2023 | 86.50 | 84.50 | 84.50 | 85.00 | 85.00 | 154,565 |
| 04 Oct 2023 | 87.50 | 86.75 | 85.00 | 85.00 | 85.00 | 62,011 |
| 03 Oct 2023 | 86.00 | 87.00 | 85.42 | 87.50 | 87.50 | 27,134 |
| 02 Oct 2023 | 87.00 | 90.80 | 85.00 | 86.00 | 86.00 | 62,510 |
| 29 Sept 2023 | 87.00 | 88.22 | 84.80 | 87.60 | 87.60 | 76,968 |
| 28 Sept 2023 | 87.00 | 86.70 | 85.40 | 86.00 | 86.00 | 33,594 |
| 27 Sept 2023 | 87.50 | 87.00 | 85.20 | 85.50 | 85.50 | 75,810 |
| 26 Sept 2023 | 87.50 | 89.00 | 86.35 | 86.50 | 86.50 | 42,482 |
| 25 Sept 2023 | 87.50 | 87.33 | 86.30 | 87.50 | 87.50 | 29,436 |
| 22 Sept 2023 | 87.50 | 87.80 | 86.63 | 87.50 | 87.50 | 23,637 |
| 21 Sept 2023 | 87.00 | 89.11 | 85.30 | 87.50 | 87.50 | 203,413 |
| 20 Sept 2023 | 88.00 | 87.76 | 84.00 | 85.50 | 85.50 | 231,718 |
| 19 Sept 2023 | 89.00 | 88.89 | 87.21 | 88.00 | 88.00 | 43,755 |
| 18 Sept 2023 | 89.50 | 89.97 | 88.00 | 89.00 | 89.00 | 741,083 |
| 15 Sept 2023 | 91.50 | 91.29 | 89.00 | 89.50 | 89.50 | 82,550 |
| 14 Sept 2023 | 93.50 | 93.78 | 91.00 | 91.50 | 91.50 | 139,158 |
| 13 Sept 2023 | 97.50 | 97.00 | 93.21 | 93.50 | 93.50 | 147,942 |
| 12 Sept 2023 | 103.00 | 103.00 | 97.00 | 97.50 | 97.50 | 280,091 |
| 11 Sept 2023 | 106.00 | 105.85 | 102.25 | 103.00 | 103.00 | 183,219 |
| 08 Sept 2023 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 132,554 |
| 07 Sept 2023 | 107.00 | 108.80 | 103.20 | 105.00 | 105.00 | 1,225,704 |
| 06 Sept 2023 | 106.50 | 108.40 | 105.00 | 107.00 | 107.00 | 79,092 |
| 05 Sept 2023 | 101.00 | 108.50 | 99.00 | 107.00 | 107.00 | 253,308 |
| 04 Sept 2023 | 101.00 | 101.00 | 100.43 | 101.00 | 101.00 | 125,641 |
| 01 Sept 2023 | 101.50 | 101.68 | 100.00 | 101.00 | 101.00 | 174,821 |
| 31 Aug 2023 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 189,139 |
| 30 Aug 2023 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 89,575 |
| 29 Aug 2023 | 98.00 | 101.60 | 97.96 | 101.00 | 101.00 | 121,609 |
| 25 Aug 2023 | 97.00 | 98.00 | 96.80 | 98.00 | 98.00 | 221,725 |
| 24 Aug 2023 | 97.00 | 98.00 | 96.00 | 96.60 | 96.60 | 65,845 |
| 23 Aug 2023 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | 329,372 |
| 22 Aug 2023 | 101.50 | 102.94 | 99.10 | 100.00 | 100.00 | 76,667 |
| 21 Aug 2023 | 99.50 | 103.00 | 99.11 | 101.50 | 101.50 | 239,649 |
| 18 Aug 2023 | 101.00 | 100.61 | 98.00 | 99.50 | 99.50 | 104,699 |
| 17 Aug 2023 | 103.00 | 103.00 | 101.96 | 101.00 | 101.00 | 52,011 |
| 16 Aug 2023 | 103.00 | 103.20 | 101.65 | 103.00 | 103.00 | 92,908 |
| 15 Aug 2023 | 102.00 | 103.78 | 100.00 | 103.00 | 103.00 | 267,654 |
| 14 Aug 2023 | 104.50 | 105.00 | 100.00 | 102.00 | 102.00 | 140,406 |
| 11 Aug 2023 | 105.50 | 105.25 | 104.17 | 104.50 | 104.50 | 56,425 |
| 10 Aug 2023 | 108.00 | 108.00 | 105.11 | 106.50 | 106.50 | 89,836 |
| 09 Aug 2023 | 109.00 | 110.00 | 106.51 | 108.00 | 108.00 | 34,279 |
| 08 Aug 2023 | 111.00 | 111.40 | 108.00 | 109.00 | 109.00 | 130,126 |
| 07 Aug 2023 | 119.00 | 119.48 | 106.38 | 111.00 | 111.00 | 445,779 |
| 04 Aug 2023 | 120.50 | 120.77 | 117.00 | 119.00 | 119.00 | 143,439 |
| 03 Aug 2023 | 120.50 | 121.50 | 119.00 | 121.00 | 121.00 | 20,175 |
| 02 Aug 2023 | 123.00 | 124.89 | 116.00 | 121.00 | 121.00 | 138,613 |
| 01 Aug 2023 | 123.00 | 125.40 | 122.60 | 124.00 | 124.00 | 17,881 |
| 31 Jul 2023 | 124.00 | 129.25 | 120.50 | 124.00 | 124.00 | 143,036 |
| 28 Jul 2023 | 117.50 | 126.95 | 111.50 | 124.00 | 124.00 | 337,440 |
| 27 Jul 2023 | 116.00 | 118.45 | 115.11 | 117.50 | 117.50 | 56,726 |
| 26 Jul 2023 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 96,635 |
| 25 Jul 2023 | 114.00 | 118.00 | 113.66 | 117.50 | 117.50 | 148,816 |
| 24 Jul 2023 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 57,220 |
| 21 Jul 2023 | 113.00 | 114.75 | 113.00 | 114.00 | 114.00 | 14,484 |
| 20 Jul 2023 | 117.50 | 117.90 | 110.62 | 114.00 | 114.00 | 126,762 |
| 19 Jul 2023 | 119.00 | 119.50 | 115.50 | 116.50 | 116.50 | 103,469 |
| 18 Jul 2023 | 119.50 | 120.25 | 115.00 | 119.00 | 119.00 | 197,215 |
| 17 Jul 2023 | 121.50 | 122.10 | 118.00 | 120.00 | 120.00 | 150,598 |
| 14 Jul 2023 | 124.50 | 125.00 | 120.00 | 121.50 | 121.50 | 52,165 |
| 13 Jul 2023 | 121.00 | 127.00 | 120.00 | 124.50 | 124.50 | 333,650 |
| 12 Jul 2023 | 112.50 | 123.00 | 114.48 | 120.50 | 120.50 | 207,298 |
| 11 Jul 2023 | 108.50 | 114.90 | 109.26 | 114.00 | 114.00 | 470,498 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.