Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspired Plc | INSE | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.50 | 2.01% | 76.00 | 07:01:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 74.50 | 74.50 | 77.00 | 76.00 | 74.50 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
INSE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.00 | 88.50 | 70.00 | 82.97 | 185,161 | 6.00 | 8.57% |
| 1 Month | 59.00 | 88.50 | 58.50 | 68.49 | 168,788 | 17.00 | 28.81% |
| 3 Months | 65.50 | 88.50 | 58.50 | 67.88 | 111,977 | 10.50 | 16.03% |
| 6 Months | 67.50 | 88.50 | 55.50 | 67.16 | 77,472 | 8.50 | 12.59% |
| 1 Year | 102.50 | 122.50 | 55.40 | 100.66 | 235,918 | -26.50 | -25.85% |
| 3 Years | 167.50 | 212.00 | 55.40 | 142.03 | 1,287,157 | -91.50 | -54.63% |
| 5 Years | 162.50 | 212.00 | 55.40 | 146.09 | 1,188,835 | -86.50 | -53.23% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 76.00 | 1.50 | 2.01% | 74.50 | 77.00 | 74.50 | 237,907 |
| Apr 30 2024 | 74.50 | -4.00 | -5.10% | 78.50 | 78.50 | 74.50 | 85,958 |
| Apr 29 2024 | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 89,836 |
| Apr 26 2024 | 81.00 | -7.50 | -8.47% | 85.00 | 86.00 | 81.00 | 158,162 |
| Apr 25 2024 | 88.50 | 10.00 | 12.74% | 78.50 | 88.50 | 78.50 | 409,093 |
| Apr 24 2024 | 78.50 | 9.00 | 12.95% | 70.00 | 79.00 | 70.00 | 182,754 |
| Apr 23 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 69.50 | 63.50 | 113,254 |
| Apr 22 2024 | 63.50 | 1.50 | 2.42% | 62.00 | 63.50 | 62.00 | 30,013 |
| Apr 19 2024 | 62.00 | -2.50 | -3.88% | 62.00 | 62.00 | 62.00 | 17,589 |
| Apr 18 2024 | 64.50 | 1.50 | 2.38% | 63.00 | 64.50 | 62.00 | 130,682 |
| Apr 17 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 2,062 |
| Apr 16 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 26,365 |
| Apr 15 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 36,782 |
| Apr 12 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 49,118 |
| Apr 11 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 155,187 |
| Apr 10 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 132,458 |
| Apr 09 2024 | 63.00 | -0.50 | -0.79% | 63.50 | 63.50 | 63.00 | 327,334 |
| Apr 08 2024 | 63.50 | 5.00 | 8.55% | 59.00 | 64.00 | 59.00 | 1,110,940 |
| Apr 05 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 221,218 |
| Apr 04 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 18,455 |
| Apr 03 2024 | 58.50 | -0.50 | -0.85% | 59.00 | 59.00 | 58.50 | 78,505 |
| Apr 02 2024 | 59.00 | -0.50 | -0.84% | 59.50 | 59.50 | 59.00 | 41,523 |
