Inspired Plc (INSE.L)
GBp 69.0
(1.47%)
GBp 69.0
(1.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Apr, 2025 | 69.0 | 70.5 | 67.15 | 69.0 | 19.23 Thousand |
| 23 Apr, 2025 | 67.43 | 69.0 | 67.0 | 67.25 | 116.19 Thousand |
| 22 Apr, 2025 | 60.0 | 62.0 | 60.0 | 60.9 | 8616.00 |
| 17 Apr, 2025 | 60.0 | 61.5 | 58.5 | 61.0 | 41.75 Thousand |
| 16 Apr, 2025 | 58.0 | 60.0 | 58.0 | 59.5 | 68.03 Thousand |
| 15 Apr, 2025 | 57.2 | 58.0 | 56.0 | 57.5 | 35.96 Thousand |
| 14 Apr, 2025 | 56.02 | 57.22 | 56.02 | 56.5 | 17.99 Thousand |
| 11 Apr, 2025 | 55.59 | 57.0 | 54.22 | 56.0 | 34.83 Thousand |
| 10 Apr, 2025 | 54.0 | 57.0 | 53.3 | 55.5 | 140.87 Thousand |
| 09 Apr, 2025 | 52.15 | 54.0 | 52.15 | 53.0 | 467.44 Thousand |
LIO
OXBR
SUPREMEIND
0QLX
ALPN
RIIL