Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Inspired Plc | INSE | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.50 | -0.66% | 75.50 | 20:23:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 76.00 | 75.50 | 76.00 | 76.00 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
INSE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.50 | 88.50 | 74.50 | 82.12 | 196,191 | -3.00 | -3.82% |
| 1 Month | 58.50 | 88.50 | 58.50 | 69.22 | 176,758 | 17.00 | 29.06% |
| 3 Months | 65.50 | 88.50 | 58.50 | 68.17 | 115,835 | 10.00 | 15.27% |
| 6 Months | 66.50 | 88.50 | 55.50 | 67.37 | 79,754 | 9.00 | 13.53% |
| 1 Year | 102.50 | 122.50 | 55.40 | 100.56 | 236,862 | -27.00 | -26.34% |
| 3 Years | 167.50 | 212.00 | 55.40 | 142.28 | 1,305,842 | -92.00 | -54.93% |
| 5 Years | 162.50 | 212.00 | 55.40 | 146.19 | 1,200,628 | -87.00 | -53.54% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 76.00 | 1.50 | 2.01% | 74.50 | 77.00 | 74.50 | 237,907 |
| 01 May 2024 | 74.50 | -4.00 | -5.10% | 78.50 | 78.50 | 74.50 | 85,958 |
| 30 Apr 2024 | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 89,836 |
| 27 Apr 2024 | 81.00 | -7.50 | -8.47% | 85.00 | 86.00 | 81.00 | 158,162 |
| 26 Apr 2024 | 88.50 | 10.00 | 12.74% | 78.50 | 88.50 | 78.50 | 409,093 |
| 25 Apr 2024 | 78.50 | 9.00 | 12.95% | 70.00 | 79.00 | 70.00 | 182,754 |
| 24 Apr 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 69.50 | 63.50 | 113,254 |
| 23 Apr 2024 | 63.50 | 1.50 | 2.42% | 62.00 | 63.50 | 62.00 | 30,013 |
| 20 Apr 2024 | 62.00 | -2.50 | -3.88% | 62.00 | 62.00 | 62.00 | 17,589 |
| 19 Apr 2024 | 64.50 | 1.50 | 2.38% | 63.00 | 64.50 | 62.00 | 130,682 |
| 18 Apr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 2,062 |
| 17 Apr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 26,365 |
| 16 Apr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 36,782 |
| 13 Apr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 49,118 |
| 12 Apr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 155,187 |
| 11 Apr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 132,458 |
| 10 Apr 2024 | 63.00 | -0.50 | -0.79% | 63.50 | 63.50 | 63.00 | 327,334 |
| 09 Apr 2024 | 63.50 | 5.00 | 8.55% | 59.00 | 64.00 | 59.00 | 1,110,940 |
| 06 Apr 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 221,218 |
| 05 Apr 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 18,455 |
| 04 Apr 2024 | 58.50 | -0.50 | -0.85% | 59.00 | 59.00 | 58.50 | 78,505 |
| 03 Apr 2024 | 59.00 | -0.50 | -0.84% | 59.50 | 59.50 | 59.00 | 41,523 |
