INSEInspired Energy Plc07/27/2017
LAST:

 18.13
CHANGE:
 0.37
OPEN:
18.45
HIGH:
18.60
ASK:
14.38
VOLUME:
69,388
CHANGE(%):
2.01
PREV:
18.50
LOW:
18.13
BID:
13.88
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/27/1718.4518.6018.1318.1369,3880
07/26/1718.3318.6018.0918.50242,8690
07/25/1718.7518.8118.2018.3338,5130
07/24/1718.7018.8818.0318.45265,6610
07/21/1718.5418.8018.5018.6357,1330
07/20/1717.6018.6017.6018.25260,7910
07/19/1717.7517.9817.5017.50238,4630
07/18/1718.0018.0017.7517.75394,2700
07/17/1718.4818.6518.0018.30258,1790
07/14/1718.1518.1517.7518.1376,6520
FUNDAMENTALS
Sector:
Industry:
52wk range:11.50 - 19.13
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
COMP6,382-410.63
DJI21,797860.39
SP5002,475-20.10
DAX12,212-930.76
FTSE7,443-90.12
NI22519,984-960.48
CAC405,187-30.06
GLD1,260-20.13
BDI1,200494.26
HSI27,1311900.71