Inspired PLC (INSE:LSE) Share price, analysis, charts, news, dividends, EPS forecasts, annual reports and RNS

Equities

IndustrialsIndustrial Support Services

Price (GBX)36.00
Today's Change0.50 / 1.41%
Shares traded334.84k
1 Year change-42.86%
Beta1.0090

Data delayed at least 20 minutes, as of Nov 22 2024 16:39 GMT.

More ▼

Add to Your Portfolio

Name

Currency

Date	Open	High	Low	Close	Volume
Friday, November 22, 2024Fri, Nov 22, 2024	35.50	36.00	35.00	36.00	137,095137.10k
Thursday, November 21, 2024Thu, Nov 21, 2024	35.50	35.45	35.00	35.50	51,05551.06k
Wednesday, November 20, 2024Wed, Nov 20, 2024	35.50	36.00	35.00	35.50	86,47986.48k
Tuesday, November 19, 2024Tue, Nov 19, 2024	37.00	38.00	35.00	35.20	78,10178.10k
Monday, November 18, 2024Mon, Nov 18, 2024	37.00	38.00	35.20	37.00	18,21618.22k
Friday, November 15, 2024Fri, Nov 15, 2024	38.00	38.00	36.00	37.20	146,157146.16k
Thursday, November 14, 2024Thu, Nov 14, 2024	38.00	38.00	38.00	38.00	00.00
Wednesday, November 13, 2024Wed, Nov 13, 2024	38.50	39.00	37.00	38.00	88,30788.31k
Tuesday, November 12, 2024Tue, Nov 12, 2024	38.50	38.35	37.20	38.50	25,31025.31k
Monday, November 11, 2024Mon, Nov 11, 2024	38.50	38.60	38.00	38.60	39,44439.44k
Friday, November 08, 2024Fri, Nov 08, 2024	38.00	39.00	38.00	38.50	74,70874.71k
Thursday, November 07, 2024Thu, Nov 07, 2024	38.50	39.00	37.00	38.00	53,70453.70k
Wednesday, November 06, 2024Wed, Nov 06, 2024	38.50	38.35	38.03	38.50	16,98016.98k
Tuesday, November 05, 2024Tue, Nov 05, 2024	40.50	40.50	38.00	38.50	97,36597.37k
Monday, November 04, 2024Mon, Nov 04, 2024	39.00	42.00	38.00	40.00	129,727129.73k
Friday, November 01, 2024Fri, Nov 01, 2024	39.50	40.00	39.00	39.00	23,10323.10k
Thursday, October 31, 2024Thu, Oct 31, 2024	39.50	40.00	38.20	39.50	17,90017.90k
Wednesday, October 30, 2024Wed, Oct 30, 2024	39.00	39.50	38.00	39.00	120,866120.87k
Tuesday, October 29, 2024Tue, Oct 29, 2024	39.00	40.00	38.00	39.00	340,503340.50k
Monday, October 28, 2024Mon, Oct 28, 2024	39.00	40.00	38.00	39.00	18,61418.61k
Friday, October 25, 2024Fri, Oct 25, 2024	39.00	40.00	38.20	38.20	82,80082.80k
Thursday, October 24, 2024Thu, Oct 24, 2024	42.00	42.00	38.00	38.00	83,92083.92k
Wednesday, October 23, 2024Wed, Oct 23, 2024	42.50	43.00	41.00	42.00	46,06046.06k

Data delayed at least 20 minutes, as of Nov 22 2024 16:39 GMT.

Data Provided by LSEG

All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition

All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.

Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.

Inspired PLC

Inspired PLC

ApplyActions

Your alerts