INSEInspired Energy Plc04/25/2018
LAST:

 19.05
CHANGE:
 0.20
OPEN:
19.28
HIGH:
19.28
ASK:
14.38
VOLUME:
79,446
CHANGE(%):
1.04
PREV:
19.25
LOW:
18.85
BID:
13.88
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/1819.2819.2818.8519.0579,4460
04/24/1819.1919.3818.8519.25541,8500
04/23/1819.1919.1918.8019.1541,4060
04/20/1819.0519.1518.9519.15377,8990
04/19/1819.1519.1519.1519.1500
04/18/1819.1519.4819.0019.15296,8010
04/17/1819.0019.4519.0019.1528,5700
04/16/1819.0019.4519.0019.1542,6000
04/13/1819.0019.4319.0019.1566,2230
04/12/1818.5019.4318.5019.00286,3770
FUNDAMENTALS
Sector:
Industry:
52wk range:14.50 - 25.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-100.77
BDI1,200494.26
HSI30,063-2530.83