Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspired Plc | INSE.GB | Aquis Stock Exchange | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 3.00 | 4.03% | 77.50 | 05:20:23 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 74.50 | 74.50 | 77.50 | 77.50 | 74.50 |
INSE.GB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.50 | 87.94 | 70.50 | 82.84 | 20,638 | 7.00 | 9.93% |
| 1 Month | 57.50 | 87.94 | 57.50 | 69.63 | 21,071 | 20.00 | 34.78% |
| 3 Months | 66.50 | 87.94 | 57.50 | 69.33 | 16,501 | 11.00 | 16.54% |
| 6 Months | 67.50 | 87.94 | 55.00 | 68.42 | 15,259 | 10.00 | 14.81% |
| 1 Year | 10.50 | 103.00 | 10.206 | 39.43 | 20,458 | 67.00 | 638.10% |
| 3 Years | 16.50 | 103.00 | 6.60 | 15.79 | 51,625 | 61.00 | 369.70% |
| 5 Years | 15.65 | 103.00 | 6.60 | 15.89 | 56,618 | 61.85 | 395.21% |
INSE.GB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 74.50 | -5.00 | -6.29% | 79.50 | 79.50 | 74.50 | 0.00 |
| Apr 29 2024 | 79.50 | -2.00 | -2.45% | 81.50 | 81.50 | 79.1256 | 1,221 |
| Apr 26 2024 | 81.50 | -3.00 | -3.55% | 84.50 | 87.75 | 80.333 | 35,170 |
| Apr 25 2024 | 84.50 | 7.00 | 9.03% | 77.50 | 87.94 | 77.50 | 42,577 |
| Apr 24 2024 | 77.50 | 8.00 | 11.51% | 70.50 | 77.50 | 70.50 | 3,585 |
| Apr 23 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 70.50 | 63.50 | 14,500 |
| Apr 22 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 64.91 | 63.50 | 9,133 |
| Apr 19 2024 | 63.50 | 1.00 | 1.60% | 62.50 | 63.50 | 62.50 | 23,861 |
| Apr 18 2024 | 62.50 | -2.00 | -3.10% | 64.50 | 64.50 | 61.60 | 20,000 |
| Apr 17 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 63.39 | 1,104 |
| Apr 16 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 62.90 | 13,848 |
| Apr 15 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0.00 |
| Apr 12 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 62.90 | 2,979 |
| Apr 11 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0.00 |
| Apr 10 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0.00 |
| Apr 09 2024 | 64.50 | -1.00 | -1.53% | 65.50 | 65.50 | 63.16 | 23,886 |
| Apr 08 2024 | 65.50 | 8.00 | 13.91% | 57.50 | 65.50 | 57.50 | 121,920 |
| Apr 05 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 0.00 |
| Apr 04 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.30 | 57.50 | 1,154 |
| Apr 03 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.8889 | 57.50 | 1,122 |
| Apr 02 2024 | 57.50 | -3.00 | -4.96% | 60.50 | 60.50 | 57.50 | 15,767 |
