livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Inspired Energy - (INSE) share price history


Inspired Energy share priceINSE share price tradesINSE Fundamentals watchlistADD to watchlist
Inspired Energy - (INSE) share price history
Date Open High Low Close Volume
27/03/2024 62.50 64.50 62.00 62.50 10,956
26/03/2024 64.00 64.80 61.00 63.00 65,376
25/03/2024 65.40 65.40 62.00 62.50 83,910
22/03/2024 65.89 65.89 64.79 65.50 80,172
21/03/2024 65.90 65.90 65.00 65.50 21,090
20/03/2024 67.50 67.84 65.00 66.00 155,426
19/03/2024 68.16 68.16 66.15 67.50 44,835
18/03/2024 69.00 69.00 68.00 69.00 10,681
15/03/2024 69.00 69.00 67.04 69.00 53,811
14/03/2024 71.35 71.35 68.00 69.00 34,588
13/03/2024 71.50 71.50 70.00 71.50 29,015
12/03/2024 71.50 72.00 70.00 71.50 98,314
11/03/2024 71.50 72.00 70.00 71.50 20,901
08/03/2024 71.50 72.50 70.00 71.50 28,595
07/03/2024 71.50 72.50 70.00 71.50 40,437
06/03/2024 71.50 72.00 70.20 71.50 13,301
05/03/2024 72.00 74.50 70.55 71.50 14,946
04/03/2024 72.00 72.19 69.50 72.00 78,076
01/03/2024 72.00 72.25 71.25 72.00 8,587
29/02/2024 72.00 72.25 71.00 72.00 66,733
28/02/2024 72.00 72.38 71.10 72.00 29,192
27/02/2024 72.50 73.00 72.00 73.00 31,910
26/02/2024 73.00 74.00 72.05 72.50 18,771
23/02/2024 73.00 73.50 72.00 73.00 68,505
22/02/2024 71.00 73.00 70.50 73.00 61,679
21/02/2024 69.00 72.00 69.00 71.00 170,838
20/02/2024 67.50 70.00 66.00 69.00 241,560
19/02/2024 67.50 69.00 66.20 67.50 156,967
16/02/2024 67.00 69.00 67.00 67.50 157,888
15/02/2024 64.69 68.75 64.69 67.00 417,470

Inspired Energy - (INSE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z