Inspecs Group Plc Historical Data - SPEC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Inspecs Group Plc (SPEC)
Inspecs Group Plc (SPEC) Historical

Inspecs Group Plc (SPEC)

54.00

0.00

(0.00%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.5	-7.69230769231	58.5	58.5	54	65166	56.45409999	DE
4	-0.5	-0.917431192661	54.5	61.5	54	198009	58.73746041	DE
12	2	3.84615384615	52	61.5	49	172362	55.85400026	DE
26	-18	-25	72	76.5	49	190862	56.67825697	DE
52	-30.5	-36.0946745562	84.5	92.5	46.5	268804	59.4413625	DE
156	-341	-86.3291139241	395	415	38.5	297588	84.53477996	DE
260	-143.5	-72.6582278481	197.5	415	38.5	215118	109.50549586	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	54	0	0.00	54	55	54	8043
1732123800	54	-2.2	-3.91	54.5	55	54	3882
1732037400	56.2	-1.8	-3.10	56.5	57	54.5	220892
1731951000	58	1	1.75	57	58	57	34618
1731691800	57	-1.5	-2.56	58.5	58.5	57	58395
1731605400	58.5	0	0.00	58	58.5	58	32065
1731519000	58.5	-3	-4.88	61	61.5	57	87504
1731432600	61.5	0	0.00	61	61.5	61	630396
1731346200	61.5	0	0.00	61	61.5	61	176090
1731087000	61.5	0.5	0.82	61.5	61.5	61.5	336804
1731000600	61	0.5	0.83	60.5	61	60.5	153802
1730914200	60.5	2.5	4.31	58	61.5	58	757977
1730827800	58	0	0.00	58	58	56	28358
1730741400	58	0.5	0.87	58	58	56	12718
1730482200	57.5	2.5	4.55	54.5	57.5	54.5	659164
1730395800	55	0.5	0.92	54.5	55	54.5	162331
1730309400	54.5	0.5	0.93	54	54.5	54	292642
1730223000	54	0	0.00	54.5	54.5	54	125140
1730136600	54	-1	-1.82	55	55	54	113990
1729873800	55	0	0.00	54.5	55	54	65375
1729787400	55	0	0.00	55	55	55	128285
1729701000	55	-1	-1.79	56.5	56.5	53.5	178945
1729614600	56	-0.5	-0.88	56.5	56.5	56	24886
1729528200	56.5	0	0.00	56.5	56.5	56	93980
1729269000	56.5	0	0.00	57.5	57.5	56.5	93635
1729182600	56.5	0	0.00	56.5	57	55.5	141329
1729096200	56.5	0	0.00	56.5	56.5	56.5	234244
1729009800	56.5	-0.5	-0.88	57	57	56.5	127048
1728923400	57	0	0.00	57	57	57	71996
1728664200	57	0	0.00	57	57	57	25795
1728577800	57	0.5	0.88	56.5	57	56.5	61301
1728491400	56.5	1.5	2.73	55	57	55	237932
1728405000	55	2	3.77	53	55	53	77088
1728318600	53	1.5	2.91	51	53	51	133136
1728059400	51.5	-0.1	-0.19	51	51.5	51	30066
1727973000	51.6	0.1	0.19	51	51.6	51	71043
1727886600	51.5	0.5	0.98	51	51.5	51	67488
1727800200	51	0	0.00	52	52	49	185309
1727713800	51	0	0.00	52	52	51	18530
1727454600	51	-1	-1.92	52.5	52.5	51	94134
1727368200	52	-0.5	-0.95	52.5	52.5	52	83455
1727281800	52.5	2	3.96	50.5	52.5	50.5	229259
1727195400	50.5	0	0.00	50.5	51.5	50.5	937760
1727109000	50.5	-1.5	-2.88	52	52	50.5	164819
1726849800	52	-1	-1.89	52	52	51.5	187943
1726763400	53	-1.5	-2.75	54	54.5	52	94077
1726677000	54.5	0	0.00	54.5	54.5	54	56995
1726590600	54.5	-3.7	-6.36	54	54.5	54	50664
1726504200	58.2	2.7	4.86	55.5	58.2	54.5	142277
1726245000	55.5	1	1.83	54.5	55.5	54.5	159904
1726158600	54.5	0.5	0.93	55	55	52.5	327359
1726072200	54	-2	-3.57	56	56	54	365766
1725985800	56	4	7.69	52	57	52	639924
1725899400	52	-6.4	-10.96	53.5	54	52	150669
1725640200	58.4	1.4	2.46	56.5	58.4	53.5	181801
1725553800	57	0	0.00	56.5	58	56.5	94607
1725467400	57	2.5	4.59	54.5	57.5	54.5	258740
1725381000	54.5	0.5	0.93	53.5	54.5	53.5	109694
1725294600	54	0	0.00	54	54	53.5	69229
1725035400	54	1.5	2.86	52	54	52	69334
1724949000	52.5	0	0.00	52	52.5	52	19724
1724862600	52.5	0	0.00	52.5	52.5	52.5	13410
1724776200	52.5	0	0.00	52	52.5	52	98720
1724430600	52.5	0	0.00	52	52.5	52	19562
1724344200	52.5	0	0.00	52	52.5	51	24687

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions