Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INSE.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 0.00 |
| May 20 2024 | 92.50 | 2.00 | 2.21% | 90.50 | 93.44 | 90.50 | 8,500 |
| May 17 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 0.00 |
| May 16 2024 | 90.50 | -3.00 | -3.21% | 93.50 | 93.50 | 90.50 | 1,057 |
| May 15 2024 | 93.50 | 3.00 | 3.31% | 90.50 | 93.50 | 90.50 | 0.00 |
| May 14 2024 | 90.50 | -4.00 | -4.23% | 94.50 | 95.50 | 90.50 | 5,000 |
| May 13 2024 | 94.50 | 5.00 | 5.59% | 89.50 | 94.58 | 89.50 | 20,361 |
| May 10 2024 | 89.50 | 3.00 | 3.47% | 86.50 | 89.888 | 86.50 | 6,936 |
| May 09 2024 | 86.50 | 6.00 | 7.45% | 80.50 | 88.94 | 80.50 | 20,482 |
| May 08 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 81.20 | 80.50 | 6,157 |
| May 07 2024 | 80.50 | 5.00 | 6.62% | 75.50 | 82.50 | 75.50 | 12,440 |
| May 03 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 75.50 | 75.50 | 0.00 |
| May 02 2024 | 75.50 | -2.00 | -2.58% | 77.50 | 77.50 | 75.50 | 5,881 |
| May 01 2024 | 77.50 | 3.00 | 4.03% | 74.50 | 77.50 | 74.50 | 0.00 |
| 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 |
| Mar 28 2024 | 60.50 | -2.00 | -3.20% | 62.50 | 62.50 | 60.50 | 1,089 |
| Mar 27 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 0.00 |
| Mar 26 2024 | 62.50 | 0.00 | 0.00% | 64.50 | 64.50 | 62.50 | 0.00 |
| Mar 25 2024 | 62.50 | -3.00 | -4.58% | 65.50 | 65.50 | 62.03 | 10,000 |
| Mar 22 2024 | 65.50 | -2.00 | -2.96% | 67.50 | 67.50 | 65.06 | 28,062 |
| Mar 21 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 0.00 |
| Mar 20 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 65.30 | 10,000 |
| Mar 19 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 0.00 |
| Mar 18 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 0.00 |
| Mar 15 2024 | 67.50 | -3.00 | -4.26% | 70.50 | 70.50 | 67.50 | 0.00 |
| Mar 14 2024 | 70.50 | -2.00 | -2.76% | 70.50 | 70.50 | 70.50 | 0.00 |
| Mar 13 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 70.3656 | 5,747 |
| Mar 12 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 70.3656 | 1,611 |
| Mar 11 2024 | 72.50 | 2.00 | 2.84% | 70.50 | 72.50 | 70.50 | 26,616 |
| Mar 08 2024 | 70.50 | -2.00 | -2.76% | 72.50 | 72.50 | 70.50 | 0.00 |
| Mar 07 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 70.55 | 1,826 |
| Mar 06 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 0.00 |
| Mar 05 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 0.00 |
| Mar 04 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 0.00 |
| Mar 01 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 0.00 |
| Feb 29 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 71.30 | 8,742 |
| Feb 28 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 71.30 | 4,000 |
| Feb 27 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 71.125 | 22,500 |
| Feb 26 2024 | 72.50 | -2.00 | -2.68% | 74.50 | 74.50 | 72.50 | 0.00 |
| Feb 23 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 74.50 | 0.00 |
| Feb 22 2024 | 74.50 | 3.00 | 4.20% | 71.50 | 74.50 | 71.50 | 0.00 |
