Inspired Plc (INSE.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.4598540146 | 68.5 | 68.5 | 67.5 | 0 | 0 | DE |
| 4 | 12 | 21.6216216216 | 55.5 | 72.97 | 55.5 | 6390 | 67.19453487 | DE |
| 12 | 28 | 70.8860759494 | 39.5 | 72.97 | 37.5 | 3865 | 58.39168468 | DE |
| 26 | -4 | -5.59440559441 | 71.5 | 72.97 | 32.5 | 3431 | 52.14076191 | DE |
| 52 | -7 | -9.39597315436 | 74.5 | 95.5 | 32.5 | 4888 | 67.60236605 | DE |
| 156 | 50.5 | 297.058823529 | 17 | 107.5 | 6.6 | 18585 | 17.59291976 | DE |
| 260 | 47.7 | 240.909090909 | 19.8 | 107.5 | 6.6 | 19422 | 17.44624701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740498240 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1740414420 | 67.5 | -1 | -1.46 | 68.5 | 68.5 | 67.5 | 0 |
| 1740152280 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1740068940 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739982540 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739895960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739806500 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739547420 | 68.5 | 3 | 4.58 | 65.5 | 68.5 | 65.5 | 0 |
| 1739460900 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1739378040 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1739291220 | 65.5 | 0 | 0.00 | 65.5 | 67.3 | 65.5 | 16336 |
| 1739202480 | 65.5 | 1 | 1.55 | 64.5 | 65.5 | 64.5 | 0 |
| 1738937700 | 64.5 | -3 | -4.44 | 67.5 | 67.5 | 64.5 | 0 |
| 1738855980 | 67.5 | -2 | -2.88 | 69.5 | 69.5 | 67 | 24524 |
| 1738772880 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 0 |
| 1738686480 | 70.5 | 1 | 1.44 | 69.5 | 72.97 | 69.5 | 29500 |
| 1738596900 | 69.5 | 2 | 2.96 | 67.5 | 69.94 | 67.5 | 5000 |
| 1738337520 | 67.5 | 2 | 3.05 | 65.5 | 67.5 | 65.5 | 0 |
| 1738254840 | 65.5 | 0 | 0.00 | 65.5 | 66.019999 | 62.5 | 18864 |
| 1738165140 | 65.5 | 10 | 18.02 | 55.5 | 65.5 | 55.5 | 33568 |
| 1738078980 | 55.5 | 1 | 1.83 | 54.5 | 57.8 | 54.5 | 6292 |
| 1737975300 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 0 |
| 1737735960 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1737649680 | 52.5 | 5 | 10.53 | 50.5 | 52.5 | 50.5 | 5000 |
| 1737563340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737476940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737390480 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737131340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737044940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736955300 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736869080 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736782500 | 47.5 | 2 | 4.40 | 45.5 | 47.5 | 45.5 | 0 |
| 1736524020 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.225 | 2686 |
| 1736439600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1736353620 | 45.5 | 0 | 0.00 | 45.5 | 46.94 | 45.5 | 5000 |
| 1736264400 | 45.5 | -2 | -4.21 | 47.5 | 49.5 | 45.5 | 0 |
| 1736180880 | 47.5 | 3 | 6.74 | 44.5 | 48 | 44.5 | 3000 |
| 1735918500 | 44.5 | 0 | 0.00 | 44.5 | 45.69 | 44.5 | 8701 |
| 1735832160 | 44.5 | 2 | 4.71 | 42.5 | 44.94 | 42.5 | 5879 |
| 1735662660 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735576260 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735313700 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735057680 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734971280 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734712200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734622440 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734536340 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 41.53 | 2804 |
| 1734449880 | 43.5 | 5 | 12.99 | 40.5 | 43.5 | 40.5 | 21413 |
| 1734366420 | 38.5 | 1 | 2.67 | 37.5 | 39.95 | 37.5 | 7509 |
| 1734104460 | 37.5 | -1 | -2.60 | 38.5 | 39.88 | 37.5 | 1515 |
| 1734020880 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1733931060 | 38.5 | -2 | -4.94 | 40.5 | 40.5 | 38.5 | 0 |
| 1733848080 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 0 |
| 1733761860 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 0 |
| 1733495700 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733416140 | 41.5 | 1 | 2.47 | 40.5 | 41.5 | 40.5 | 0 |
| 1733326500 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 38.67 | 11096 |
| 1733239800 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 38.03 | 15000 |
| 1733156940 | 40.5 | 5 | 14.08 | 32.5 | 42.5 | 32.5 | 25960 |
| 1732897620 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.59 | 14310 |
| 1732808160 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.28 | 14558 |
| 1732721820 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34 | 25000 |
| 1732638480 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
