Inspired Plc Historical Data - INSE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Inspired Plc (INSE)
Inspired Plc (INSE) Historical

Inspired Plc (INSE)

81.00

-7.50

(-8.47%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	19	30.6451612903	62	88.5	62	150541	81.59714522	DE
4	21.5	36.1344537815	59.5	88.5	58.5	171296	67.26542682	DE
12	11	15.7142857143	70	88.5	58.5	108599	67.28198924	DE
26	13	19.1176470588	68	88.5	55.5	74690	66.75685778	DE
52	-14	-14.7368421053	95	122.5	55.4	244652	100.81336376	DE
156	-89	-52.3529411765	170	212	55.4	1285354	142.09575904	DE
260	-81.5	-50.1538461538	162.5	212	55.4	1188863	146.10636333	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	81	-7.5	-8.47	85	86	81	158162
1714062600	88.5	10	12.74	78.5	88.5	78.5	409093
1713976200	78.5	9	12.95	70	79	70	182754
1713889800	69.5	6	9.45	63.5	69.5	63.5	113254
1713803400	63.5	1.5	2.42	62	63.5	62	30013
1713544200	62	-2.5	-3.88	62	62	62	17589
1713457800	64.5	1.5	2.38	63	64.5	62	130682
1713371400	63	0	0.00	63	63	63	2062
1713285000	63	0	0.00	63	63	63	26365
1713198600	63	0	0.00	63	63	63	36782
1712939400	63	0	0.00	63	63	63	49118
1712853000	63	0	0.00	63	63	63	155187
1712766600	63	0	0.00	63	63	63	132458
1712680200	63	-0.5	-0.79	63.5	63.5	63	327334
1712593800	63.5	5	8.55	59	64	59	1110940
1712334600	58.5	0	0.00	58.5	58.5	58.5	221218
1712248200	58.5	0	0.00	58.5	58.5	58.5	18455
1712161800	58.5	-0.5	-0.85	59	59	58.5	78505
1712075400	59	-0.5	-0.84	59.5	59.5	59	41523
1711647000	59.5	-3	-4.80	62.5	62.5	59	59874
1711560600	62.5	-0.5	-0.79	62.5	62.5	62.5	10957
1711474200	63	0.5	0.80	64	64	62.5	70376
1711387800	62.5	-3	-4.58	65.5	65.5	62.5	83910
1711128600	65.5	0	0.00	66	66	65.5	80239
1711042200	65.5	-0.5	-0.76	66	66	65.5	21090
1710955800	66	-1.5	-2.22	67.5	67.5	66	185426
1710869400	67.5	-1.5	-2.17	69	69	67.5	44835
1710783000	69	0	0.00	69	69	69	10692
1710523800	69	0	0.00	69	69	69	53820
1710437400	69	-2.5	-3.50	71.5	71.5	69	34592
1710351000	71.5	0	0.00	71.5	71.5	71.5	29047
1710264600	71.5	0	0.00	71.5	71.5	71.5	38314
1710178200	71.5	0	0.00	71.5	71.5	71.5	20901
1709919000	71.5	0	0.00	71.5	71.5	71.5	28597
1709832600	71.5	0	0.00	71.5	71.5	71.5	40437
1709746200	71.5	0	0.00	71.5	71.5	71.5	13317
1709659800	71.5	-0.5	-0.69	72	72	71.5	14947
1709573400	72	0	0.00	72	72	72	78076
1709314200	72	0	0.00	72	72	72	8587
1709227800	72	0	0.00	72	72	72	66733
1709141400	72	-1	-1.37	72	72	72	10192
1709055000	73	0.5	0.69	72.5	73	72	31910
1708968600	72.5	-0.5	-0.68	73	73	72.5	18771
1708709400	73	0	0.00	73	73	73	72505
1708623000	73	2	2.82	71	73	71	61682
1708536600	71	2	2.90	69	71.5	69	131346
1708450200	69	1.5	2.22	67.5	69	67.5	261561
1708363800	67.5	0	0.00	67.5	67.5	67.5	156967
1708104600	67.5	0.5	0.75	67	67.5	67	160904
1708018200	67	3	4.69	64	67	64	427470
1707931800	64	-1	-1.54	65	66	63.5	373031
1707845400	65	-0.5	-0.76	65.5	65.5	65	30337
1707759000	65.5	0	0.00	65.5	65.5	65.5	26656
1707499800	65.5	0	0.00	65.5	65.5	65.5	13083
1707413400	65.5	0	0.00	65.5	65.5	65.5	292033
1707327000	65.5	0	0.00	65.5	65.5	65.5	14160
1707240600	65.5	-1	-1.50	66.5	66.5	65.5	40800
1707154200	66.5	-1.5	-2.21	67.5	67.5	66.5	43715
1706895000	68	-2	-2.86	70	70	67.5	53536
1706808600	70	-6.5	-8.50	74.5	74.5	70	446251
1706722200	76.5	3	4.08	74	78	74	171739
1706635800	73.5	0	0.00	73.5	73.5	73.5	1669
1706549400	73.5	0	0.00	73.5	73.5	73.5	9100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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