Inspecs Group Plc Historical Data - SPEC | ADVFN

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)

56.00

-1.00

(-1.75%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.5	6.66666666667	52.5	57.5	50.5	732834	53.46205308	DE
4	8	16.6666666667	48	57.5	47	838126	50.95167538	DE
12	1	1.81818181818	55	64	46.5	439617	53.56006074	DE
26	-17	-23.2876712329	73	92.5	46.5	302594	60.78331903	DE
52	-50	-47.1698113208	106	137.75	46.5	240828	78.73395919	DE
156	-351	-86.2407862408	407	415	38.5	260246	95.24718958	DE
260	-141.5	-71.6455696203	197.5	415	38.5	214418	116.918716	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	57	1.5	2.70	56	57.5	56	749851
1714062600	55.5	4.5	8.82	51.5	55.5	51.5	840215
1713976200	51	-1	-1.92	51	51	51	1458345
1713889800	52	-1	-1.89	53	53	50.5	490210
1713803400	53	0.5	0.95	52.5	53	52.5	125550
1713544200	52.5	-0.5	-0.94	53	53.5	51.5	523509
1713457800	53	2.5	4.95	50.5	54.5	50.5	749160
1713371400	50.5	3.5	7.45	48	53.5	48	6246502
1713285000	47	-2	-4.08	49	49	47	94768
1713198600	49	0	0.00	49	49	49	42877
1712939400	49	0	0.00	49	49	49	150651
1712853000	49	0	0.00	49	49	49	139481
1712766600	49	0	0.00	49	49	48.5	102343
1712680200	49	0	0.00	50	50	48.5	330932
1712593800	49	0	0.00	49	49.5	49	1417179
1712334600	49	-0.5	-1.01	50.5	50.5	49	582334
1712248200	49.5	0.5	1.02	49	49.5	49	810063
1712161800	49	-0.5	-1.01	49.5	49.5	49	439734
1712075400	49.5	2	4.21	48	49.5	47.5	630685
1711647000	47.5	0	0.00	47.5	47.55	47.25	302041
1711560600	47.5	-1.5	-3.06	49	49	46.5	472364
1711474200	49	-0.5	-1.01	49.5	49.5	49	175084
1711387800	49.5	-3.5	-6.60	53.5	53.5	49.5	199556
1711128600	53	-0.5	-0.93	53	53	53	106184
1711042200	53.5	-0.5	-0.93	54.5	54.5	52.5	126243
1710955800	54	0	0.00	54	54	54	272639
1710869400	54	-0.8	-1.46	54.5	55	54	104663
1710783000	54.8	-0.2	-0.36	54.5	55	54.5	28166
1710523800	55	0	0.00	55	55	55	480881
1710437400	55	0	0.00	55	55	55	26039
1710351000	55	0.5	0.92	54.5	55	54.5	98743
1710264600	54.5	-1	-1.80	55.5	55.5	54	231748
1710178200	55.5	0	0.00	55.5	55.5	55.5	24618
1709919000	55.5	0	0.00	55.5	55.5	55.5	43369
1709832600	55.5	-2	-3.48	57.5	57.5	55.5	481573
1709746200	57.5	-1	-1.71	58.5	58.5	57.5	202703
1709659800	58.5	0.1	0.17	58.5	58.5	58.5	87637
1709573400	58.4	-0.1	-0.17	58	58.5	58	146055
1709314200	58.5	0	0.00	58.5	58.5	58.5	78070
1709227800	58.5	-1	-1.68	59.5	59.5	58	140763
1709141400	59.5	-1.5	-2.46	61	61	59.5	155026
1709055000	61	0	0.00	61	61	61	107973
1708968600	61	0	0.00	60.5	61	60.5	87224
1708709400	61	0	0.00	60.5	61	60.5	71836
1708623000	61	0	0.00	60.5	61	60.5	74139
1708536600	61	0	0.00	60.5	61	60.5	41385
1708450200	61	-1	-1.61	62	62	61	316975
1708363800	62	0	0.00	62	62	62	88141
1708104600	62	0	0.00	61.5	62	61.5	149978
1708018200	62	0	0.00	62	62	61	148514
1707931800	62	-2	-3.13	64	64	62	97311
1707845400	64	0.5	0.79	63.5	64	63	600204
1707759000	63.5	4	6.72	59.5	63.5	59.5	785626
1707499800	59.5	0.5	0.85	59	59.5	59	258529
1707413400	59	0.5	0.85	58.5	59	58.5	93754
1707327000	58.5	1	1.74	57.5	59	57.5	210989
1707240600	57.5	-2.5	-4.17	60	60	57.5	265817
1707154200	60	5	9.09	55	60.5	55	2190844
1706895000	55	0	0.00	55	55	55	399827
1706808600	55	0.2	0.36	56	56	54.5	270545
1706722200	54.8	-3.2	-5.52	58	58	54.8	152980
1706635800	58	-3.5	-5.69	61	61.5	57	755089
1706549400	61.5	-25	-28.90	77	77	59.5	2686714

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