INSEInspired Energy Plc03/28/2017
LAST:

 16.75
CHANGE:
 0.25
OPEN:
16.62
HIGH:
17.18
ASK:
14.38
VOLUME:
384,212
CHANGE(%):
1.47
PREV:
17.00
LOW:
16.62
BID:
13.88
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/28/1716.6217.1816.6216.75384,2120
03/27/1717.5017.5016.2517.001,477,5520
03/24/1716.0317.5016.0017.131,636,4990
03/23/1716.7016.7015.6916.13788,4610
03/22/1717.3317.9216.5016.63872,4900
03/21/1718.0018.0017.5517.6382,1800
03/20/1717.9118.0317.5117.88474,9150
03/17/1717.8018.1717.5317.88528,8400
03/16/1718.1918.1917.7718.13553,5390
03/15/1717.9918.2517.5118.13391,5690
FUNDAMENTALS
Sector:
Industry:
52wk range:11.38 - 19.00
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
COMP5,875350.60
DJI20,70200.00
SP5002,359170.73
DAX12,208590.49
FTSE7,335-80.11
NI22519,217150.08
CAC405,056100.19
GLD1,256-50.39
BDI1,200494.26
HSI24,392460.19