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
08/08/2022 12.25 12.25 12.00 12.25 137,495
05/08/2022 12.30 12.37 12.13 12.30 63,621
04/08/2022 12.30 12.45 12.10 12.30 1,706,764
03/08/2022 12.30 12.39 12.30 12.30 85,410
02/08/2022 12.30 12.40 12.10 12.30 155,043
01/08/2022 12.25 12.40 12.20 12.30 93,027
29/07/2022 12.25 12.39 12.24 12.25 15,943
28/07/2022 12.25 12.40 12.25 12.25 31,869
27/07/2022 12.25 12.25 12.25 12.25 4,668
26/07/2022 12.25 12.42 12.18 12.25 156,601
25/07/2022 12.25 12.44 12.17 12.25 384,343
22/07/2022 12.25 12.50 12.11 12.25 454,962
21/07/2022 12.25 12.35 12.10 12.25 200,103
20/07/2022 12.35 12.35 12.25 12.25 122,381
19/07/2022 12.25 12.50 12.21 12.35 1,054,077
18/07/2022 12.10 13.00 12.00 12.25 915,811
15/07/2022 12.17 12.17 12.00 12.10 379,941
14/07/2022 12.75 12.75 12.53 12.75 85,317
13/07/2022 13.25 13.34 12.38 12.75 435,159
12/07/2022 13.10 13.34 13.00 13.00 202,938
11/07/2022 13.85 14.00 13.03 13.10 353,883
08/07/2022 13.85 13.86 13.76 13.85 14,778
07/07/2022 13.85 13.90 13.76 13.85 107,521
06/07/2022 13.85 13.88 13.76 13.85 7,211
05/07/2022 13.94 13.94 13.85 13.85 94,125
04/07/2022 14.05 14.05 13.85 14.00 97,630
01/07/2022 14.05 14.09 14.05 14.05 16,699
30/06/2022 14.18 14.18 13.85 14.05 93,830
29/06/2022 14.25 14.25 14.02 14.25 13,944
28/06/2022 14.25 14.50 14.04 14.25 78,955

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

Sponsored Adverts