INSEInspired Energy Plc10/17/2017
LAST:

 18.63
CHANGE:
 0.25
OPEN:
18.30
HIGH:
19.00
ASK:
14.38
VOLUME:
520,861
CHANGE(%):
1.36
PREV:
18.38
LOW:
18.25
BID:
13.88
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/17/1718.3019.0018.2518.63520,8610
10/16/1718.5018.6018.1318.381,178,6940
10/13/1718.6918.7518.5018.75166,5250
10/12/1718.9218.9218.4018.75254,3190
10/11/1718.5119.9117.5318.882,062,9560
10/10/1719.1419.5019.1419.25402,7470
10/09/1719.5019.8019.5019.7564,5020
10/06/1719.5920.0019.5319.75160,7930
10/05/1720.5020.5019.7520.00125,7930
10/04/1720.3520.4420.0020.2549,4150
FUNDAMENTALS
Sector:
Industry:
52wk range:11.60 - 25.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,624180.28
DJI22,957850.37
SP5002,55920.07
DAX12,995-90.07
FTSE7,516-110.14
NI22521,336810.38
CAC405,361-20.03
GLD1,301-90.66
BDI1,200494.26
HSI28,69750.02