LSE:INSE - Inspired PLC Inspired Plc
Sector: Industrials, Industry: Diversified Support Services
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 GBX 62.5 64.5 62 62.5 62.5 -0.5 (-0.79%) 10,956
26 Mar 2024 GBX 64 64.7999 61 63 63 +0.5 (+0.80%) 70,376
25 Mar 2024 GBX 65.4 65.4 62 62.5 62.5 -3 (-4.58%) 83,910
22 Mar 2024 GBX 66 67 64.79 65.5 65.5 0.0 (0.0%) 80,239
21 Mar 2024 GBX 65.9 65.9 65 65.5 65.5 -0.5 (-0.76%) 21,090
20 Mar 2024 GBX 67.5 67.835 65 66 66 -1.5 (-2.22%) 185,426
19 Mar 2024 GBX 68.16 68.16 66.15 67.5 67.5 -1.5 (-2.17%) 44,835
18 Mar 2024 GBX 69 70 68.0001 69 69 0.0 (0.0%) 10,692
15 Mar 2024 GBX 69 70 67.0402 69 69 0.0 (0.0%) 53,820
14 Mar 2024 GBX 71.3499 71.3499 68.0001 69 69 -2.5 (-3.50%) 34,592
13 Mar 2024 GBX 71.5 71.5 70 71.5 71.5 0.0 (0.0%) 29,047
12 Mar 2024 GBX 71.5 72 70.0001 71.5 71.5 0.0 (0.0%) 98,314
11 Mar 2024 GBX 71.5 72 70.0001 71.5 71.5 0.0 (0.0%) 20,901
8 Mar 2024 GBX 71.5 73 70 71.5 71.5 0.0 (0.0%) 28,597
7 Mar 2024 GBX 71.5 72.5 70 71.5 71.5 0.0 (0.0%) 40,437
6 Mar 2024 GBX 71.5 73 70.2 71.5 71.5 0.0 (0.0%) 13,317
5 Mar 2024 GBX 72 74.5 70.55 71.5 71.5 -0.5 (-0.69%) 14,947
4 Mar 2024 GBX 72 72.194 69.5 72 72 0.0 (0.0%) 78,076
1 Mar 2024 GBX 72 72.25 71.25 72 72 0.0 (0.0%) 8,587
29 Feb 2024 GBX 72 72.25 71 72 72 0.0 (0.0%) 66,733
28 Feb 2024 GBX 72 72.375 71.1001 72 72 -1 (-1.37%) 29,192
27 Feb 2024 GBX 72.5 73 72 73 73 +0.5 (+0.69%) 31,910
26 Feb 2024 GBX 73 73.9999 72.05 72.5 72.5 -0.5 (-0.68%) 18,771
23 Feb 2024 GBX 73 73.5 72 73 73 0.0 (0.0%) 72,505
22 Feb 2024 GBX 71 73 70.5 73 73 +2 (+2.82%) 61,682
21 Feb 2024 GBX 69 72 69 71 71 +2 (+2.90%) 170,846
20 Feb 2024 GBX 67.5 70 66 69 69 +1.5 (+2.22%) 261,561
19 Feb 2024 GBX 67.5 69 66.2 67.5 67.5 0.0 (0.0%) 156,967
16 Feb 2024 GBX 67 69 66 67.5 67.5 +0.5 (+0.75%) 160,904
15 Feb 2024 GBX 64.6875 68.75 64.6875 67 67 +3 (+4.69%) 502,470



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms