Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspired Plc | INSE | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 85.50 | 03:00:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 85.50 | 85.50 | 85.50 | 85.50 | 85.50 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
INSE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 89.00 | 89.00 | 85.50 | 85.95 | 35,782 | -3.50 | -3.93% |
| 1 Month | 89.00 | 93.00 | 85.50 | 89.74 | 78,179 | -3.50 | -3.93% |
| 3 Months | 66.00 | 96.00 | 58.50 | 76.50 | 184,906 | 19.50 | 29.55% |
| 6 Months | 56.50 | 96.00 | 56.50 | 74.01 | 121,175 | 29.00 | 51.33% |
| 1 Year | 107.50 | 107.50 | 55.40 | 81.94 | 127,488 | -22.00 | -20.47% |
| 3 Years | 193.50 | 212.00 | 55.40 | 141.07 | 1,263,432 | -108.00 | -55.81% |
| 5 Years | 138.00 | 212.00 | 55.40 | 145.79 | 1,183,516 | -52.50 | -38.04% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 31,672 |
| Jun 13 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 26,537 |
| Jun 12 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 56,515 |
| Jun 11 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 14,972 |
| Jun 10 2024 | 85.50 | -1.50 | -1.72% | 86.50 | 86.50 | 85.50 | 26,857 |
| Jun 07 2024 | 87.00 | -2.00 | -2.25% | 89.00 | 89.00 | 87.00 | 54,029 |
| Jun 06 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 88.00 | 150 |
| Jun 05 2024 | 89.00 | -1.50 | -1.66% | 89.50 | 89.50 | 89.00 | 328,906 |
| Jun 04 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 14,346 |
| Jun 03 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.25 | 168,088 |
| May 31 2024 | 90.50 | 0.50 | 0.56% | 90.50 | 90.50 | 90.50 | 521,830 |
| May 30 2024 | 90.00 | -0.50 | -0.55% | 90.50 | 91.00 | 90.00 | 13,881 |
| May 29 2024 | 90.50 | -0.50 | -0.55% | 91.00 | 91.00 | 90.50 | 32,450 |
| May 28 2024 | 91.00 | 0.50 | 0.55% | 91.00 | 91.00 | 91.00 | 27,194 |
| May 24 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 10,512 |
| May 23 2024 | 90.50 | -2.00 | -2.16% | 93.00 | 93.00 | 90.50 | 32,936 |
| May 22 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 45,392 |
| May 21 2024 | 92.50 | 0.50 | 0.54% | 92.00 | 92.50 | 92.00 | 26,241 |
| May 20 2024 | 92.00 | 3.00 | 3.37% | 89.00 | 92.50 | 89.00 | 52,931 |
| May 17 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 31,637 |
| May 16 2024 | 89.00 | -6.00 | -6.32% | 93.00 | 93.00 | 89.00 | 75,615 |
