Inspired Plc (INSE.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 11.7647058824 | 42.5 | 48 | 42.5 | 4860 | 44.5 | DE |
| 4 | 6 | 14.4578313253 | 41.5 | 48 | 37.5 | 3188 | 42.77105247 | DE |
| 12 | 5 | 11.7647058824 | 42.5 | 48 | 32.5 | 3224 | 39.35857211 | DE |
| 26 | -26 | -35.3741496599 | 73.5 | 82.5 | 32.5 | 2778 | 50.70088466 | DE |
| 52 | -27 | -36.2416107383 | 74.5 | 95.5 | 32.5 | 4846 | 68.2611647 | DE |
| 156 | 29 | 156.756756757 | 18.5 | 107.5 | 6.6 | 19037 | 17.12474343 | DE |
| 260 | 28.75 | 153.333333333 | 18.75 | 107.5 | 6.6 | 21424 | 17.33974103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732548840 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 0 |
| 1732289460 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732203480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732120140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732033620 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 0 |
| 1731947580 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731688080 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731598260 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731511920 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731428820 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731342540 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731083160 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730993820 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 0 |
| 1730910480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730824080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730737740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730475300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730388900 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730305440 | 39.5 | 2 | 5.33 | 37.5 | 39.5 | 37.5 | 0 |
| 1730193840 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730132940 | 37.5 | 0 | 0.00 | 37.5 | 38.7 | 37.5 | 7550 |
| 1729869960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729783680 | 37.5 | -3 | -7.41 | 40.5 | 40.5 | 37.5 | 4000 |
| 1729697340 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 3000 |
| 1729610340 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729524420 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729262100 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.49 | 4684 |
| 1729178580 | 42.5 | 0 | 0.00 | 42.5 | 42.94 | 42.5 | 1138 |
| 1729092540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729006140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1728919680 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1728657480 | 42.5 | 0 | 0.00 | 42.5 | 42.77 | 42.5 | 14000 |
| 1728574140 | 42.5 | -5 | -10.53 | 45.5 | 45.5 | 42.5 | 3600 |
| 1728484740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728401340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.9 | 10635 |
| 1728311580 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.04 | 2000 |
| 1728053040 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
