Inspired Energy (INSE)

INSEI
🏛️ Reino Unido →
80.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 182.50 177.75 177.75 182.50 0.0M
2021-12-30 182.50 187.50 176.60 182.50 0.0M
2021-12-29 177.50 190.00 175.10 182.50 0.0M
2021-12-24 170.00 178.00 172.50 177.50 0.0M
2021-12-23 170.00 173.90 165.00 170.00 0.0M
2021-12-22 170.00 169.25 166.20 170.00 0.0M
2021-12-21 170.00 173.50 168.85 170.00 0.0M
2021-12-20 170.00 173.90 168.75 170.00 0.1M
2021-12-17 167.50 170.00 162.33 170.00 0.1M
2021-12-16 165.00 175.00 162.33 167.50 0.0M
2021-12-15 162.50 167.40 155.00 165.00 0.0M
2021-12-14 162.50 162.85 159.70 162.50 0.0M
2021-12-13 162.50 163.10 158.90 162.50 0.0M
2021-12-10 162.50 163.10 158.90 162.50 0.0M
2021-12-09 162.50 163.50 158.55 162.50 0.8M
2021-12-08 162.50 164.40 157.50 162.50 0.0M
2021-12-07 162.50 170.00 155.00 162.50 0.6M
2021-12-06 166.00 166.50 156.22 163.50 0.0M
2021-12-03 162.50 167.00 160.00 166.00 0.0M
2021-12-02 165.50 169.00 160.00 165.00 0.1M
2021-12-01 166.50 170.00 163.12 166.50 0.0M
2021-11-30 166.50 171.00 160.70 166.50 0.0M
2021-11-29 165.00 173.00 160.00 166.50 0.0M
2021-11-26 165.00 170.00 160.00 165.00 0.0M
2021-11-25 165.00 168.70 160.00 165.00 0.0M
2021-11-24 167.50 169.50 161.60 165.00 0.0M
2021-11-23 169.50 175.00 160.03 167.50 1.8M
2021-11-22 167.00 167.90 166.00 169.50 0.1M
2021-11-19 169.50 174.00 162.50 167.00 0.0M
2021-11-18 169.50 168.80 168.30 169.50 0.0M
2021-11-17 169.50 169.05 165.00 169.50 0.0M
2021-11-16 170.50 174.00 165.00 169.50 0.0M
2021-11-15 170.50 170.20 167.00 170.50 0.0M
2021-11-12 170.50 170.50 167.00 170.50 0.2M
2021-11-11 169.50 174.00 167.80 170.50 1.0M
2021-11-10 171.00 174.00 167.00 169.50 0.1M
2021-11-09 171.00 171.70 168.65 171.00 0.0M
2021-11-08 171.00 171.80 168.30 171.00 0.0M
2021-11-05 171.00 172.60 167.70 171.00 0.0M
2021-11-04 162.50 172.50 160.59 171.00 0.1M
2021-11-03 162.50 162.09 160.55 162.50 0.0M
2021-11-02 162.50 164.00 160.50 162.50 0.0M
2021-11-01 162.50 163.70 160.75 162.50 0.8M
2021-10-29 165.00 165.00 160.40 162.50 0.0M
2021-10-28 165.00 165.00 165.00 165.00 0.0M
2021-10-27 167.50 170.00 159.31 165.00 0.0M
2021-10-26 170.00 175.00 160.85 167.50 0.0M
2021-10-25 170.00 171.20 165.85 170.00 0.0M
2021-10-22 170.00 171.35 165.77 170.00 0.0M
2021-10-21 170.00 172.50 166.51 170.00 0.0M
2021-10-20 170.00 172.00 165.65 170.00 0.0M
2021-10-19 164.50 172.00 164.50 170.00 0.4M
2021-10-18 164.50 167.50 160.09 164.50 0.2M
2021-10-15 164.50 166.00 165.40 164.50 0.0M
2021-10-14 162.50 168.64 156.00 164.50 0.5M
2021-10-13 170.00 170.00 160.00 162.50 0.0M
2021-10-12 170.00 165.20 165.00 170.00 0.0M
2021-10-11 171.00 175.00 165.20 170.00 0.0M
2021-10-08 172.50 175.00 165.50 171.00 0.0M
2021-10-07 177.50 185.00 167.50 172.50 0.1M
2021-10-06 180.00 181.00 175.00 177.50 0.1M
2021-10-05 180.00 179.00 177.50 180.00 0.0M
2021-10-04 181.50 179.50 175.50 180.00 0.1M
2021-10-01 181.50 182.90 175.50 181.50 0.0M
2021-09-30 175.00 185.00 173.55 181.50 0.1M
2021-09-29 175.00 178.27 173.00 175.00 0.0M
2021-09-28 172.50 180.00 170.55 175.00 0.1M
2021-09-27 171.50 180.00 163.34 172.50 0.0M
2021-09-24 172.50 180.00 160.00 171.50 0.2M
2021-09-23 185.00 180.00 165.00 173.50 0.2M
2021-09-22 190.00 190.00 180.00 185.00 0.0M
2021-09-21 193.00 186.25 184.00 190.00 0.1M
2021-09-20 190.50 190.00 186.25 188.00 0.0M
2021-09-17 194.00 198.00 186.50 190.50 0.0M
2021-09-16 195.00 193.42 190.00 194.00 0.1M
2021-09-15 195.00 194.85 190.20 195.00 0.0M
2021-09-14 198.00 200.00 190.00 195.00 0.1M
2021-09-13 198.00 206.00 190.00 198.00 0.8M
2021-09-10 199.00 196.75 192.00 199.00 0.0M
2021-09-09 199.00 199.00 194.55 199.00 0.1M
2021-09-08 199.00 201.00 196.16 199.00 0.0M
2021-09-07 198.00 201.96 192.62 199.00 0.1M
2021-09-06 198.00 197.00 190.00 198.00 1.6M
2021-09-03 203.00 206.00 192.00 198.00 0.0M
2021-09-02 208.00 211.25 200.00 203.00 0.2M
2021-09-01 207.00 212.00 207.00 208.00 0.1M
2021-08-31 206.00 212.00 202.00 207.00 0.1M
2021-08-27 206.00 212.00 205.12 206.00 0.2M
2021-08-26 206.00 206.85 204.50 206.00 0.0M
2021-08-25 207.00 211.40 206.00 206.00 0.2M
2021-08-24 210.00 210.00 205.00 206.00 0.1M
2021-08-23 210.00 213.50 205.00 210.00 0.0M
2021-08-20 210.00 220.00 208.00 210.00 0.0M
2021-08-19 212.00 220.00 200.00 202.00 0.0M
2021-08-18 210.00 220.00 208.00 208.00 0.0M
2021-08-17 210.00 220.00 210.50 210.00 0.2M
2021-08-16 205.00 220.00 203.00 210.00 0.0M
2021-08-13 205.00 210.00 204.62 205.00 0.0M
2021-08-12 197.00 210.00 199.47 205.00 0.1M
2021-08-11 197.00 199.50 197.00 197.00 0.2M
2021-08-10 197.00 199.50 195.00 195.00 0.0M
2021-08-09 197.00 198.20 194.00 197.00 0.0M
2021-08-06 197.00 198.20 194.00 197.00 0.0M
2021-08-05 197.00 198.20 197.00 197.00 0.1M
2021-08-04 197.00 200.00 195.00 197.00 0.1M
2021-08-03 197.00 196.80 196.80 197.00 0.0M
2021-08-02 197.00 198.75 196.80 197.00 0.0M
2021-07-30 197.00 200.00 198.75 197.00 0.0M
2021-07-29 197.00 199.00 195.00 197.00 0.0M
2021-07-28 197.00 196.25 196.25 197.00 0.0M
2021-07-27 196.00 200.00 196.06 197.00 0.0M
2021-07-26 196.00 200.00 195.00 196.00 0.0M
2021-07-23 196.00 200.00 193.55 196.00 0.0M
2021-07-22 196.00 199.20 192.50 196.00 0.0M
2021-07-21 196.00 196.00 196.00 196.00 0.0M
2021-07-20 196.00 199.38 196.00 196.00 0.4M
2021-07-19 195.00 200.00 196.00 196.00 0.0M
2021-07-16 192.50 197.44 190.00 195.00 0.0M
2021-07-15 190.00 200.00 190.00 192.50 1.3M
2021-07-14 190.00 198.40 190.00 190.00 0.1M
2021-07-13 190.00 194.00 187.50 190.00 0.0M
2021-07-12 190.00 195.00 180.00 190.00 0.0M
2021-07-09 187.50 190.80 185.00 187.50 0.0M
2021-07-08 187.50 191.45 182.00 187.50 0.0M
2021-07-07 192.50 195.00 185.00 187.50 0.0M
2021-07-06 192.50 194.00 190.00 192.50 0.1M
2021-07-05 194.50 195.00 190.75 192.50 0.2M
2021-07-02 201.00 200.00 195.00 194.50 0.0M
2021-07-01 204.00 206.00 198.00 201.00 0.0M
2021-06-30 196.50 205.50 194.00 204.00 0.2M
2021-06-29 196.50 197.00 196.00 196.50 0.1M
2021-06-28 197.50 198.00 196.50 196.50 0.0M
2021-06-25 196.50 200.00 193.00 197.50 0.0M
2021-06-24 196.50 194.24 194.24 196.50 0.0M
2021-06-23 196.50 194.50 193.00 196.50 0.0M
2021-06-22 196.50 196.00 193.00 196.50 0.0M
2021-06-21 196.50 196.44 193.00 196.50 0.0M
2021-06-18 197.00 200.00 194.20 196.50 0.0M
2021-06-17 197.00 196.90 194.60 197.00 0.3M
2021-06-16 197.00 198.00 194.50 197.00 0.1M
2021-06-15 193.50 200.00 192.00 197.00 2.1M
2021-06-14 193.50 195.00 192.50 193.50 0.3M
2021-06-11 193.50 194.91 192.00 193.50 0.1M
2021-06-10 187.50 195.00 187.55 193.50 0.0M
2021-06-09 187.00 190.00 184.50 187.50 0.0M
2021-06-08 167.50 190.00 170.00 187.00 0.1M
2021-06-07 167.50 172.50 166.85 167.50 0.1M
2021-06-04 167.50 174.00 164.01 167.50 0.0M
2021-06-03 162.50 172.44 160.00 167.50 0.0M
2021-06-02 162.50 158.58 156.00 162.50 0.0M
2021-06-01 162.50 164.00 157.55 162.50 0.0M
2021-05-28 160.00 163.50 155.20 162.50 0.0M
2021-05-27 157.50 165.00 156.00 160.00 0.0M
2021-05-26 162.50 170.00 158.75 162.50 0.0M
2021-05-25 162.50 160.25 155.00 162.50 0.0M
2021-05-24 162.50 159.00 156.50 162.50 0.0M
2021-05-21 162.50 162.50 155.62 162.50 1.6M
2021-05-20 162.50 156.25 155.00 162.50 0.0M
2021-05-19 162.50 155.00 155.00 155.00 0.0M
2021-05-18 157.50 159.00 155.00 162.50 0.0M
2021-05-17 157.50 156.44 155.38 157.50 0.0M
2021-05-14 157.50 156.55 155.00 155.00 0.0M
2021-05-13 157.50 156.90 155.00 157.50 0.0M
2021-05-12 157.50 159.90 159.90 157.50 0.0M
2021-05-11 157.50 160.00 155.00 157.50 0.0M
2021-05-10 160.00 163.00 155.00 157.50 0.0M
2021-05-07 160.00 165.00 160.00 160.00 0.0M
2021-05-06 162.50 160.00 155.00 160.00 0.0M
2021-05-05 167.50 166.80 160.00 162.50 0.0M
2021-05-04 167.50 169.90 165.00 167.50 0.0M
2021-04-30 167.50 170.00 166.12 170.00 0.0M
2021-04-29 167.50 168.50 165.00 167.50 0.0M
2021-04-28 170.00 170.50 165.00 167.50 0.0M
2021-04-27 170.00 170.00 167.00 170.00 0.1M
2021-04-26 170.00 175.00 165.00 170.00 0.0M
2021-04-23 170.00 169.90 166.77 170.00 0.0M
2021-04-22 170.00 170.85 164.00 170.00 0.0M
2021-04-21 170.00 170.90 170.00 170.00 0.0M
2021-04-20 170.00 170.90 169.90 170.00 0.0M
2021-04-19 170.00 175.00 170.00 170.00 0.0M
2021-04-16 172.50 172.50 167.50 170.00 0.0M
2021-04-15 175.00 175.00 170.50 172.50 0.0M
2021-04-14 170.00 174.00 166.69 175.00 0.4M
2021-04-13 170.00 175.00 171.25 170.00 0.0M
2021-04-12 172.50 180.00 162.50 170.00 0.0M
2021-04-09 172.50 173.00 165.00 172.50 0.0M
2021-04-08 177.50 175.00 168.00 170.00 0.0M
2021-04-07 180.00 181.25 170.00 177.50 2.1M
2021-04-06 180.00 190.00 173.30 180.00 0.0M
2021-04-01 170.00 187.50 165.00 180.00 0.2M
2021-03-31 165.00 169.00 161.25 162.50 0.1M
2021-03-30 167.50 170.50 161.00 167.50 0.1M
2021-03-29 167.50 172.00 160.00 167.50 0.0M
2021-03-26 167.50 174.00 163.75 174.00 0.0M
2021-03-25 175.00 176.69 160.00 167.50 0.6M
2021-03-24 175.00 174.95 170.00 175.00 0.0M
2021-03-23 180.00 185.00 170.00 175.00 0.0M
2021-03-22 165.00 182.00 167.70 178.50 0.0M
2021-03-19 167.50 164.20 164.05 165.00 0.0M
2021-03-18 167.50 168.50 164.50 165.00 0.0M
2021-03-17 167.50 168.50 164.50 165.00 0.0M
2021-03-16 167.50 168.25 164.50 165.00 0.0M
2021-03-15 167.50 167.95 161.30 165.00 0.2M
2021-03-12 167.50 164.95 161.25 165.00 0.0M
2021-03-11 167.50 165.00 160.62 165.00 0.0M
2021-03-10 170.00 168.95 161.75 165.00 0.2M
2021-03-09 170.00 169.45 165.70 170.00 0.0M
2021-03-08 170.00 171.25 165.70 170.00 0.0M
2021-03-05 170.00 175.00 165.00 170.00 0.0M
2021-03-04 167.50 172.50 167.85 170.00 0.0M
2021-03-03 165.00 172.50 160.00 167.50 0.0M
2021-03-02 160.00 162.00 151.88 157.50 0.0M
2021-03-01 160.00 162.00 151.10 157.50 0.0M
2021-02-26 160.00 162.00 151.10 162.00 0.0M
2021-02-25 162.50 164.40 157.55 160.00 0.0M
2021-02-24 160.00 164.00 163.44 160.00 0.0M
2021-02-23 162.50 164.00 155.85 160.00 0.0M
2021-02-22 162.50 164.00 158.00 160.00 0.1M
2021-02-19 160.00 168.00 160.85 160.00 0.0M
2021-02-18 160.00 163.45 163.45 160.00 0.0M
2021-02-17 162.50 163.45 163.45 160.00 0.0M
2021-02-16 162.50 164.80 159.20 160.00 0.2M
2021-02-15 162.50 164.40 159.50 160.00 0.0M
2021-02-12 162.50 164.80 159.00 159.00 0.0M
2021-02-11 162.50 165.00 160.20 165.00 0.0M
2021-02-10 160.00 163.00 158.98 160.00 0.0M
2021-02-09 162.50 162.40 156.85 160.00 0.0M
2021-02-08 162.50 164.40 156.60 160.00 0.1M
2021-02-05 160.00 164.40 157.12 160.00 0.0M
2021-02-04 155.00 165.00 154.00 160.00 0.0M
2021-02-03 151.00 160.00 143.75 155.00 0.2M
2021-02-02 151.00 154.40 146.00 151.00 0.3M
2021-02-01 145.00 150.00 145.50 151.00 0.0M
2021-01-29 140.00 153.10 139.50 146.00 0.1M
2021-01-28 137.50 140.00 137.50 137.50 0.0M
2021-01-27 137.50 140.00 137.50 137.50 0.0M
2021-01-26 137.50 140.00 136.00 137.50 0.0M
2021-01-25 137.50 140.00 136.85 137.50 0.0M
2021-01-22 137.50 139.15 136.75 137.50 0.0M
2021-01-21 137.50 139.18 136.75 137.50 0.0M
2021-01-20 137.50 140.00 136.50 137.50 0.0M
2021-01-19 137.50 139.90 137.50 137.50 0.0M
2021-01-18 137.50 137.50 136.40 137.50 0.0M
2021-01-15 137.50 137.12 136.41 137.50 0.0M
2021-01-14 137.50 136.41 136.00 137.50 0.0M
2021-01-13 137.50 137.14 136.40 137.50 0.0M
2021-01-12 137.50 140.00 136.40 137.50 0.0M
2021-01-11 137.50 137.19 136.40 137.50 0.0M
2021-01-08 137.50 137.50 135.00 137.50 0.2M
2021-01-07 137.50 137.25 136.40 137.50 0.0M
2021-01-06 137.50 136.40 135.00 137.50 0.0M
2021-01-05 137.50 137.50 131.00 137.50 0.0M
2021-01-04 137.50 137.40 135.00 137.50 0.0M