Italia markets closed

Inspired Plc (INSE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
81,00-7,50 (-8,47%)
Alla chiusura: 04:13PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202488,0088,0080,0081,0081,00146.862
25 apr 202478,5088,5078,3088,5088,50444.093
24 apr 202470,0079,2571,0078,5078,50182.754
23 apr 202463,5072,0062,0069,5069,50109.772
22 apr 202462,0064,9062,0063,5063,5030.013
19 apr 202462,0063,0061,0062,0062,0017.589
18 apr 202463,0064,5061,0064,5064,50130.682
17 apr 202463,0064,0062,0063,0063,002.062
16 apr 202463,0063,6063,0163,0063,0026.365
15 apr 202463,0064,0062,0063,0063,0036.782
12 apr 202463,0063,6863,0063,0063,0049.118
11 apr 202463,0064,0063,2563,0063,00155.187
10 apr 202463,0064,0062,0063,0063,00132.458
09 apr 202463,5064,0063,1063,0063,00377.334
08 apr 202459,0065,0058,3063,5063,501.185.940
05 apr 202458,5060,0057,0058,5058,50221.218
04 apr 202458,5057,0157,0058,5058,5018.455
03 apr 202459,0060,0057,0158,5058,5078.505
02 apr 202459,5061,0058,0059,0059,0041.523
28 mar 202462,5063,0058,0059,5059,5059.874
27 mar 202462,5064,5062,0062,5062,5010.957
26 mar 202464,0064,8061,0063,0063,0070.376
25 mar 202465,5065,4062,0062,5062,5083.910
22 mar 202466,0067,0064,7965,5065,5080.239
21 mar 202466,0065,9065,0065,5065,5021.090
20 mar 202467,5067,8365,0066,0066,00185.426
19 mar 202469,0068,1666,1567,5067,5044.835
18 mar 202469,0070,0068,0069,0069,0010.692
15 mar 202469,0070,0067,0469,0069,0053.820
14 mar 202471,5071,3568,0069,0069,0034.592
13 mar 202471,5070,7870,0071,5071,5029.047
12 mar 202471,5072,0070,0071,5071,5098.314
11 mar 202471,5072,0070,0071,5071,5020.901
08 mar 202471,5073,0070,0071,5071,5028.597
07 mar 202471,5072,5070,0071,5071,5040.437
06 mar 202471,5073,0070,2071,5071,5013.317
05 mar 202472,0074,5070,5571,5071,5014.947
04 mar 202472,0072,1969,5072,0072,0078.076
01 mar 202472,0072,2571,2572,0072,008.587
29 feb 202472,0072,2571,0072,0072,0066.733
28 feb 202472,0072,3871,1072,0072,0029.192
27 feb 202472,5073,0072,0073,0073,0031.910
26 feb 202473,0074,0072,0572,5072,5018.771
23 feb 202473,0073,5072,0073,0073,0072.505
22 feb 202471,0073,0070,7773,0073,0061.682
21 feb 202469,0072,0069,0071,0071,00170.846
20 feb 202467,5070,0066,0069,0069,00261.561
19 feb 202467,5069,0066,2067,5067,50156.967
16 feb 202467,0069,0066,0067,5067,50160.904
15 feb 202464,0068,7564,6967,0067,00427.470
14 feb 202465,0066,0063,5064,0064,00373.031
13 feb 202465,5066,0065,0065,0065,0030.337
12 feb 202465,5065,5065,0065,5065,5026.656
09 feb 202465,5065,9765,2565,5065,5013.083
08 feb 202465,5066,0065,5065,5065,50292.033
07 feb 202465,5065,5065,5065,5065,5014.160
06 feb 202466,5066,0065,1065,5065,5040.800
05 feb 202467,5067,0065,0366,5066,5043.715
02 feb 202470,0071,0067,2068,0068,0053.536
01 feb 202474,5074,2070,0070,0070,00446.251
31 gen 202474,0078,8474,9576,5076,50171.739
30 gen 202473,5073,9573,9573,5073,501.669
29 gen 202473,5072,8272,5573,5073,509.100
26 gen 202473,5075,0072,6373,5073,50200.323
25 gen 202472,5075,7572,0073,5073,5032.690
24 gen 202472,0073,4472,1072,5072,503.471
23 gen 202470,0072,0069,7572,0072,0043.102
22 gen 202470,0071,0069,5570,0070,0018.580
19 gen 202470,0070,6069,3770,0070,0030.101
18 gen 202470,0071,0069,3770,0070,0098
17 gen 202470,0071,0069,8470,0070,00292
16 gen 202470,0071,0069,0070,0070,0022.379
15 gen 202469,1572,2069,1470,0070,0082.582
12 gen 202475,0076,0072,5074,0074,0017.701
11 gen 202475,0074,6074,0075,0075,0020.097
10 gen 202475,0076,0074,0075,0075,004.841
09 gen 202475,0076,0074,0075,0075,0022.823
08 gen 202475,5076,7274,0075,0075,0058.557
05 gen 202477,0078,0074,6077,0077,0054.748
04 gen 202476,5078,0076,5176,5076,5013.228
03 gen 202476,0078,0076,2076,5076,5031.695
02 gen 202473,5078,0072,0076,0076,0045.688
29 dic 202373,0075,0075,0073,5073,501.894
28 dic 202372,0075,0068,1073,0073,0014.022
27 dic 202370,0075,0068,1073,0073,0019.193
22 dic 202369,5073,0071,0069,5069,505.755
21 dic 202369,0074,0068,5069,5069,5053.364
20 dic 202362,5070,7564,0069,5069,5049.363
19 dic 202362,5066,0062,2062,5062,5019.930
18 dic 202362,0064,0061,5062,5062,50208.762
15 dic 202356,5062,0056,3862,0062,0061.708
14 dic 202356,5057,0056,2856,5056,50115.304
13 dic 202355,5057,8555,2556,5056,50185.933
12 dic 202355,5056,0055,0055,5055,5033.235
11 dic 202355,5056,0052,0056,0056,0046.285
08 dic 202355,5055,6054,0055,5055,50246.424
07 dic 202355,5055,7555,0055,5055,5042.269
06 dic 202358,5057,8955,0055,5055,5056.089
05 dic 202359,0058,1457,0058,5058,5024.578
04 dic 202359,0058,1458,0059,0059,004.343
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...