Register to chat with like-minded investors on our interactive forums.
INSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 8.87 | -0.01 | -0.11% | 8.90 | 8.94 | 8.535 | 126,612 |
| Apr 23 2024 | 8.88 | -0.03 | -0.34% | 8.94 | 9.07 | 8.57 | 150,253 |
| Apr 22 2024 | 8.91 | 0.02 | 0.22% | 8.87 | 9.07 | 8.54 | 100,371 |
| Apr 19 2024 | 8.89 | 0.11 | 1.25% | 8.76 | 9.11 | 8.68 | 111,185 |
| Apr 18 2024 | 8.78 | -0.26 | -2.88% | 9.04 | 9.11 | 8.75 | 140,214 |
| Apr 17 2024 | 9.04 | -0.16 | -1.74% | 9.29 | 9.59 | 9.02 | 124,559 |
| Apr 16 2024 | 9.20 | 0.13 | 1.43% | 8.81 | 9.37 | 8.78 | 94,278 |
| Apr 15 2024 | 9.07 | -0.50 | -5.22% | 10.00 | 10.75 | 8.55 | 333,499 |
| Apr 12 2024 | 9.57 | -0.43 | -4.30% | 9.87 | 9.95 | 9.53 | 112,850 |
| Apr 11 2024 | 10.00 | 0.18 | 1.83% | 9.87 | 10.00 | 9.71 | 117,661 |
| Apr 10 2024 | 9.82 | -0.18 | -1.80% | 9.83 | 10.00 | 9.58 | 96,800 |
| Apr 09 2024 | 10.00 | 0.15 | 1.52% | 9.76 | 10.00 | 9.72 | 127,221 |
| Apr 08 2024 | 9.85 | -0.07 | -0.71% | 9.88 | 9.89 | 9.63 | 41,554 |
| Apr 05 2024 | 9.92 | 0.37 | 3.87% | 9.72 | 10.04 | 9.665 | 70,864 |
| Apr 04 2024 | 9.55 | 0.01 | 0.10% | 9.71 | 9.98 | 9.44 | 74,954 |
| Apr 03 2024 | 9.54 | 0.04 | 0.42% | 9.36 | 9.62 | 9.36 | 63,273 |
| Apr 02 2024 | 9.50 | -0.49 | -4.90% | 9.81 | 10.05 | 9.435 | 143,890 |
| Apr 01 2024 | 9.99 | 0.13 | 1.32% | 9.87 | 10.35 | 9.57 | 157,973 |
| Mar 28 2024 | 9.86 | 0.09 | 0.92% | 9.74 | 10.1399 | 9.69 | 80,151 |
| Mar 27 2024 | 9.77 | 0.60 | 6.54% | 9.27 | 9.77 | 9.27 | 82,080 |
| Mar 26 2024 | 9.17 | -0.03 | -0.33% | 9.27 | 9.47 | 9.12 | 69,397 |
| Mar 25 2024 | 9.20 | -0.18 | -1.92% | 9.40 | 9.40 | 9.13 | 41,868 |
| Mar 22 2024 | 9.38 | -0.09 | -0.95% | 9.51 | 9.51 | 9.36 | 22,952 |
| Mar 21 2024 | 9.47 | -0.15 | -1.56% | 9.68 | 9.80 | 9.33 | 68,990 |
| Mar 20 2024 | 9.62 | 0.36 | 3.94% | 9.24 | 9.63 | 9.18 | 67,841 |
| Mar 19 2024 | 9.255 | 0.02 | 0.16% | 9.23 | 9.46 | 9.20 | 46,279 |
| Mar 18 2024 | 9.24 | 0.11 | 1.20% | 9.15 | 9.32 | 9.04 | 51,439 |
| Mar 15 2024 | 9.13 | 0.05 | 0.55% | 9.00 | 9.13 | 8.89 | 162,150 |
| Mar 14 2024 | 9.08 | -0.07 | -0.77% | 9.17 | 9.17 | 8.91 | 101,356 |
| Mar 13 2024 | 9.15 | 0.03 | 0.33% | 9.06 | 9.2498 | 8.99 | 108,246 |
| Mar 12 2024 | 9.12 | -0.08 | -0.87% | 9.29 | 9.30 | 9.034 | 58,923 |
| Mar 11 2024 | 9.20 | 0.03 | 0.33% | 9.19 | 9.31 | 9.05 | 61,299 |
| Mar 08 2024 | 9.17 | -0.01 | -0.11% | 9.25 | 9.33 | 8.9219 | 62,496 |
| Mar 07 2024 | 9.18 | 0.16 | 1.77% | 8.93 | 9.26 | 8.93 | 74,964 |
| Mar 06 2024 | 9.02 | 0.00 | 0.00% | 9.15 | 9.15 | 8.915 | 63,522 |
| Mar 05 2024 | 9.02 | -0.17 | -1.85% | 9.23 | 9.35 | 8.955 | 59,916 |
| Mar 04 2024 | 9.19 | -0.46 | -4.77% | 9.74 | 9.75 | 9.125 | 137,679 |
| Mar 01 2024 | 9.65 | -0.25 | -2.53% | 10.02 | 10.15 | 9.57 | 153,305 |
| Feb 29 2024 | 9.90 | 0.33 | 3.45% | 9.78 | 10.53 | 9.73 | 131,728 |
| Feb 28 2024 | 9.57 | -0.96 | -9.12% | 9.91 | 9.99 | 9.33 | 279,870 |
| Feb 27 2024 | 10.53 | 0.17 | 1.64% | 10.42 | 10.65 | 10.40 | 174,285 |
| Feb 26 2024 | 10.36 | 0.36 | 3.60% | 10.04 | 10.39 | 9.995 | 202,799 |
| Feb 23 2024 | 10.00 | 1.00 | 11.11% | 9.11 | 10.05 | 8.94 | 163,686 |
| Feb 22 2024 | 9.00 | -0.33 | -3.54% | 9.33 | 9.33 | 8.98 | 43,677 |
| Feb 21 2024 | 9.33 | 0.10 | 1.08% | 9.27 | 9.41 | 9.24 | 54,127 |
| Feb 20 2024 | 9.23 | -0.12 | -1.28% | 9.22 | 9.25 | 8.9862 | 55,363 |
| Feb 16 2024 | 9.35 | -0.22 | -2.30% | 9.53 | 9.65 | 9.34 | 98,069 |
| Feb 15 2024 | 9.57 | -0.01 | -0.10% | 9.67 | 9.72 | 9.47 | 81,262 |
| Feb 14 2024 | 9.58 | 0.30 | 3.23% | 9.44 | 9.6276 | 9.37 | 50,537 |
| Feb 13 2024 | 9.28 | -0.43 | -4.43% | 9.34 | 9.45 | 9.15 | 124,308 |
| Feb 12 2024 | 9.71 | 0.30 | 3.19% | 9.42 | 9.8201 | 9.21 | 79,226 |
| Feb 09 2024 | 9.41 | 0.41 | 4.56% | 9.09 | 9.46 | 9.00 | 107,800 |
| Feb 08 2024 | 9.00 | -0.15 | -1.64% | 9.19 | 9.30 | 8.96 | 103,394 |
| Feb 07 2024 | 9.15 | -0.14 | -1.51% | 9.33 | 9.33 | 8.97 | 97,088 |
| Feb 06 2024 | 9.29 | 0.34 | 3.80% | 9.04 | 9.52 | 8.91 | 72,304 |
| Feb 05 2024 | 8.95 | -0.20 | -2.19% | 9.05 | 9.13 | 8.81 | 96,710 |
| Feb 02 2024 | 9.15 | -0.36 | -3.79% | 9.37 | 9.37 | 9.00 | 121,972 |
| Feb 01 2024 | 9.51 | 0.33 | 3.59% | 9.40 | 9.58 | 9.00 | 79,868 |
| Jan 31 2024 | 9.18 | -0.35 | -3.67% | 9.65 | 9.67 | 9.17 | 159,357 |
| Jan 30 2024 | 9.53 | -0.45 | -4.51% | 9.85 | 10.03 | 9.53 | 91,104 |
| Jan 29 2024 | 9.98 | 0.71 | 7.66% | 9.32 | 10.005 | 9.24 | 166,069 |
| Jan 26 2024 | 9.27 | 0.04 | 0.43% | 9.30 | 9.41 | 9.15 | 80,780 |
