La bourse ferme dans 4 h 28 min

Inspired Plc (INSE.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
75,50+0,50 (+0,67 %)
À partir de 11:24AM BST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202475,4577,0075,0075,5075,50172 539
02 mai 202476,0076,0075,0075,0075,002 244 750
01 mai 202474,5076,9474,0076,0076,00237 907
30 avr. 202478,5079,0074,0574,5074,5085 958
29 avr. 202481,0082,0078,0078,5078,5089 836
26 avr. 202485,0088,0080,0081,0081,00133 162
25 avr. 202478,5088,5078,3088,5088,50444 093
24 avr. 202470,0079,2571,0078,5078,50182 754
23 avr. 202463,5072,0062,0069,5069,50109 772
22 avr. 202462,0064,9062,0063,5063,5030 013
19 avr. 202462,0063,0061,0062,0062,0017 589
18 avr. 202463,0064,5061,0064,5064,50130 682
17 avr. 202463,0064,0062,0063,0063,002 062
16 avr. 202463,0063,6063,0163,0063,0026 365
15 avr. 202463,0064,0062,0063,0063,0036 782
12 avr. 202463,0063,6863,0063,0063,0049 118
11 avr. 202463,0064,0063,2563,0063,00155 187
10 avr. 202463,0064,0062,0063,0063,00132 458
09 avr. 202463,5064,0063,1063,0063,00377 334
08 avr. 202459,0065,0058,3063,5063,501 185 940
05 avr. 202458,5060,0057,0058,5058,50221 218
04 avr. 202458,5057,0157,0058,5058,5018 455
03 avr. 202459,0060,0057,0158,5058,5078 505
02 avr. 202459,5061,0058,0059,0059,0041 523
28 mars 202462,5063,0058,0059,5059,5059 874
27 mars 202462,5064,5062,0062,5062,5010 957
26 mars 202464,0064,8061,0063,0063,0070 376
25 mars 202465,5065,4062,0062,5062,5083 910
22 mars 202466,0067,0064,7965,5065,5080 239
21 mars 202466,0065,9065,0065,5065,5021 090
20 mars 202467,5067,8365,0066,0066,00185 426
19 mars 202469,0068,1666,1567,5067,5044 835
18 mars 202469,0070,0068,0069,0069,0010 692
15 mars 202469,0070,0067,0469,0069,0053 820
14 mars 202471,5071,3568,0069,0069,0034 592
13 mars 202471,5070,7870,0071,5071,5029 047
12 mars 202471,5072,0070,0071,5071,5098 314
11 mars 202471,5072,0070,0071,5071,5020 901
08 mars 202471,5073,0070,0071,5071,5028 597
07 mars 202471,5072,5070,0071,5071,5040 437
06 mars 202471,5073,0070,2071,5071,5013 317
05 mars 202472,0074,5070,5571,5071,5014 947
04 mars 202472,0072,1969,5072,0072,0078 076
01 mars 202472,0072,2571,2572,0072,008 587
29 févr. 202472,0072,2571,0072,0072,0066 733
28 févr. 202472,0072,3871,1072,0072,0029 192
27 févr. 202472,5073,0072,0073,0073,0031 910
26 févr. 202473,0074,0072,0572,5072,5018 771
23 févr. 202473,0073,5072,0073,0073,0072 505
22 févr. 202471,0073,0070,7773,0073,0061 682
21 févr. 202469,0072,0069,0071,0071,00170 846
20 févr. 202467,5070,0066,0069,0069,00261 561
19 févr. 202467,5069,0066,2067,5067,50156 967
16 févr. 202467,0069,0066,0067,5067,50160 904
15 févr. 202464,0068,7564,6967,0067,00427 470
14 févr. 202465,0066,0063,5064,0064,00373 031
13 févr. 202465,5066,0065,0065,0065,0030 337
12 févr. 202465,5065,5065,0065,5065,5026 656
09 févr. 202465,5065,9765,2565,5065,5013 083
08 févr. 202465,5066,0065,5065,5065,50292 033
07 févr. 202465,5065,5065,5065,5065,5014 160
06 févr. 202466,5066,0065,1065,5065,5040 800
05 févr. 202467,5067,0065,0366,5066,5043 715
02 févr. 202470,0071,0067,2068,0068,0053 536
01 févr. 202474,5074,2070,0070,0070,00446 251
31 janv. 202474,0078,8474,9576,5076,50171 739
30 janv. 202473,5073,9573,9573,5073,501 669
29 janv. 202473,5072,8272,5573,5073,509 100
26 janv. 202473,5075,0072,6373,5073,50200 323
25 janv. 202472,5075,7572,0073,5073,5032 690
24 janv. 202472,0073,4472,1072,5072,503 471
23 janv. 202470,0072,0069,7572,0072,0043 102
22 janv. 202470,0071,0069,5570,0070,0018 580
19 janv. 202470,0070,6069,3770,0070,0030 101
18 janv. 202470,0071,0069,3770,0070,0098
17 janv. 202470,0071,0069,8470,0070,00292
16 janv. 202470,0071,0069,0070,0070,0022 379
15 janv. 202469,1572,2069,1470,0070,0082 582
12 janv. 202475,0076,0072,5074,0074,0017 701
11 janv. 202475,0074,6074,0075,0075,0020 097
10 janv. 202475,0076,0074,0075,0075,004 841
09 janv. 202475,0076,0074,0075,0075,0022 823
08 janv. 202475,5076,7274,0075,0075,0058 557
05 janv. 202477,0078,0074,6077,0077,0054 748
04 janv. 202476,5078,0076,5176,5076,5013 228
03 janv. 202476,0078,0076,2076,5076,5031 695
02 janv. 202473,5078,0072,0076,0076,0045 688
29 déc. 202373,0075,0075,0073,5073,501 894
28 déc. 202372,0075,0068,1073,0073,0014 022
27 déc. 202370,0075,0068,1073,0073,0019 193
22 déc. 202369,5073,0071,0069,5069,505 755
21 déc. 202369,0074,0068,5069,5069,5053 364
20 déc. 202362,5070,7564,0069,5069,5049 363
19 déc. 202362,5066,0062,2062,5062,5019 930
18 déc. 202362,0064,0061,5062,5062,50208 762
15 déc. 202356,5062,0056,3862,0062,0061 708
14 déc. 202356,5057,0056,2856,5056,50115 304
13 déc. 202355,5057,8555,2556,5056,50185 933
12 déc. 202355,5056,0055,0055,5055,5033 235
11 déc. 202355,5056,0052,0056,0056,0046 285
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...