INSEInspired Energy Plc06/13/2025
LAST:

 75.50		CHANGE:
 0.50		OPEN:
76.00		HIGH:
76.00		ASK:
14.38		VOLUME:
103,769
CHANGE(%):
0.67		PREV:
75.00		LOW:
74.79		BID:
13.88		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/13/2576.0076.0074.7975.50103,7690
06/12/2575.6576.0075.0075.001,2520
06/11/2574.0075.0074.0075.00148,2630
06/10/2576.0076.0074.0075.00200,0480
06/09/2574.0075.8074.0075.00595,0680
06/06/2576.0076.0074.0075.0059,4220
06/05/2574.0077.0074.0075.0056,4080
06/04/2577.0077.0074.0075.5025,7290
06/03/2575.2877.0074.0075.50519,9290
06/02/2577.0077.0074.0075.5019,4160
FUNDAMENTALS
Sector:
Industry:
52wk range:34.00 - 86.00
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
COMP19,407-2561.30
DJI42,198-7701.79
SP5005,977-681.13
DAX23,516-2551.07
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,893-1430.59