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
11/07/2025 80.50 80.50 80.00 80.50 291,163
10/07/2025 80.50 80.50 80.01 80.50 44,824
09/07/2025 80.50 81.00 80.00 80.50 69,319
08/07/2025 80.50 80.50 80.00 80.50 54,220
07/07/2025 80.50 80.50 80.01 80.50 1,590,940
04/07/2025 80.50 80.50 80.17 80.50 206,779
03/07/2025 80.50 80.50 80.00 80.50 6,737,134
02/07/2025 80.50 81.00 80.23 80.50 86,554
01/07/2025 80.50 81.00 80.00 80.50 571,236
30/06/2025 80.18 80.18 80.00 80.00 68,786
27/06/2025 80.50 81.00 80.00 80.50 2,659,177
26/06/2025 80.00 80.50 80.00 80.50 540,705
25/06/2025 76.00 76.40 75.84 76.00 26,367
24/06/2025 76.00 76.00 75.84 76.00 17,605
23/06/2025 76.00 76.50 75.83 76.00 77,588
20/06/2025 76.00 76.40 75.81 76.00 135,826
19/06/2025 76.00 76.40 75.10 76.00 82,261
18/06/2025 76.00 76.70 75.68 76.00 92,627
17/06/2025 76.00 77.00 75.56 76.00 87,100
16/06/2025 75.51 76.10 75.51 76.00 106,550
13/06/2025 75.00 75.60 74.79 75.50 103,767
12/06/2025 75.00 75.65 75.00 75.00 1,245
11/06/2025 75.00 75.00 74.68 75.00 148,218
10/06/2025 75.00 75.00 74.00 75.00 200,048
09/06/2025 75.00 75.80 74.00 75.00 593,001
06/06/2025 75.00 76.00 74.70 75.00 58,744
05/06/2025 75.45 75.45 74.50 75.00 56,406
04/06/2025 75.50 76.00 75.00 75.50 25,725
03/06/2025 75.50 77.00 74.00 75.50 29,432
02/06/2025 75.50 76.20 75.00 75.50 18,874

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