Education
About Us
Working with TipRanks
Follow Us
Inspired Energy PLC (GB:INSE)
LSE:INSE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 19, 2025
76.00
77.00
75.00
76.00
76.00
+1.33%
82,334
0.44
Jun 18, 2025
76.00
77.00
75.00
76.00
75.00
+1.33%
93,185
0.50
Jun 17, 2025
76.00
77.00
75.56
76.00
75.00
+1.33%
107,100
0.58
Jun 16, 2025
75.50
76.10
75.51
76.00
75.00
+2.01%
163,609
0.90
Jun 13, 2025
75.00
76.00
74.79
75.50
74.51
+2.01%
103,772
0.57
Jun 12, 2025
75.00
76.00
75.65
75.00
74.01
+1.33%
1,253
<0.01
Jun 11, 2025
75.00
75.00
74.00
75.00
74.01
+1.33%
148,264
0.81
Jun 10, 2025
75.00
76.00
74.00
75.00
74.01
+1.33%
200,050
1.10
Jun 09, 2025
75.00
75.80
74.00
75.00
74.01
+1.33%
595,069
3.46
Jun 06, 2025
75.00
76.00
74.00
75.00
74.01
+1.33%
59,425
0.35
Jun 05, 2025
75.50
77.00
74.00
75.00
74.01
+0.66%
56,409
0.33
Jun 04, 2025
75.50
77.00
74.00
75.50
74.51
+1.33%
25,732
0.15
Jun 03, 2025
75.50
77.00
74.00
75.50
74.51
+1.33%
519,929
3.13
Jun 02, 2025
75.50
77.00
74.00
75.50
74.51
+0.67%
19,417
0.12
May 30, 2025
76.00
77.00
75.00
76.00
75.00
+1.33%
53,674
0.32
May 29, 2025
76.50
76.47
75.00
76.00
75.00
+1.33%
106,387
0.65
May 28, 2025
77.50
79.00
76.00
76.00
75.00
+0.02%
843,748
5.54
May 27, 2025
78.00
80.00
76.00
77.00
75.99
+9.90%
389,820
2.66
May 23, 2025
70.00
71.45
69.98
71.00
70.06
+2.78%
89,816
0.61
May 22, 2025
70.00
70.90
69.00
70.00
69.08
+2.80%
327,946
2.28
May 21, 2025
68.50
70.00
67.00
69.00
68.09
+2.07%
464,631
3.28
May 20, 2025
69.00
70.00
67.50
68.50
67.60
+0.60%
30,311
0.21
May 19, 2025
69.00
70.00
68.05
69.00
68.09
+1.33%
5,564
0.04
May 16, 2025
69.50
71.00
68.00
69.00
68.09
+0.61%
198,944
1.43
May 15, 2025
69.50
71.00
68.25
69.50
68.58
+1.33%
29,958
0.20
May 14, 2025
69.50
71.00
68.67
69.50
68.58
+1.33%
31,380
0.21
May 13, 2025
69.50
71.00
68.00
69.50
68.58
+1.33%
43,242
0.28
May 12, 2025
69.50
71.00
69.05
69.50
68.58
+1.33%
10,996
0.07
May 09, 2025
69.50
70.75
68.00
69.50
68.58
+1.33%
39,045
0.25
May 08, 2025
69.50
70.95
69.00
69.50
68.58
+1.33%
2,091,891
16.88
May 07, 2025
69.50
70.75
68.00
69.50
68.58
+1.33%
168,372
1.34
May 06, 2025
69.50
71.00
68.00
69.50
68.58
+2.07%
5,397
0.04
May 02, 2025
68.75
70.00
69.00
69.00
68.09
+1.70%
42,195
0.27
May 01, 2025
68.50
70.00
69.00
68.75
67.84
+1.70%
6,161
0.01
Apr 30, 2025
68.00
69.00
67.00
68.50
67.60
+2.08%
353,590
0.79
Apr 29, 2025
68.00
69.00
67.00
68.00
67.10
+1.33%
156,623
0.27
Apr 28, 2025
68.00
69.00
67.13
68.00
67.10
+0.59%
334,825
0.57
Apr 25, 2025
68.00
69.00
67.17
68.50
67.60
+3.60%
265,811
0.46
Apr 24, 2025
68.00
70.50
67.00
67.00
66.12
-0.16%
253,858
0.44
Apr 23, 2025
67.50
69.00
67.00
68.00
67.10
+5.20%
240,870
0.42
Apr 22, 2025
61.00
68.00
60.00
65.50
64.64
+8.81%
192,648
0.33
Apr 17, 2025
59.50
61.50
58.50
61.00
60.20
+3.89%
41,750
0.06
Apr 16, 2025
57.50
60.00
58.00
59.50
58.72
+4.86%
68,033
0.11
Apr 15, 2025
56.50
58.00
56.00
57.50
56.74
+3.13%
35,964
0.06
Apr 14, 2025
56.50
57.22
56.02
56.50
55.76
+2.24%
17,991
0.03
Apr 11, 2025
55.50
57.00
54.22
56.00
55.26
+2.25%
34,830
0.05
Apr 10, 2025
53.50
57.00
53.30
55.50
54.77
+6.11%
140,848
0.21
Apr 09, 2025
52.50
54.00
52.15
53.00
52.30
+2.30%
467,444
0.72
Apr 08, 2025
52.50
53.00
51.50
52.50
51.81
+1.33%
84,217
0.13
Apr 07, 2025
52.50
52.75
51.50
52.50
51.81
-0.56%
47,918
0.07
Rows: