Inspired (INSE) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free INSE Stock Alerts GBX 78.50 -2.50 (-3.09%) (As of 04/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines Inspired Stock Price Performance5 Day Performance0.00%1 Month Performance+31.93%3 Month Performance+8.20%6 Month Performance+15.44%Year-To-Date Performance+6.80%1 Year Performance+665.85% Receive INSE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden out June 13; Kamala won’t replace him?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. INSE Stock Chart for Monday, April, 29, 2024 INSE Chart by TradingView Inspired Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2024GBX 81GBX 78.50-3.09%GBX 81.75GBX 7889,746 shs£79.20 million04/26/2024GBX 88.50GBX 81-8.47%GBX 88GBX 80228,037 shs£81.72 million04/25/2024GBX 78.50GBX 88.50+12.74%GBX 88.50GBX 78.30437,153 shs£89.29 million04/24/2024GBX 69.50GBX 78.50+12.95%GBX 79.25GBX 71182,754 shs£79.20 million04/23/2024GBX 63.50GBX 69.50+9.45%GBX 72GBX 63.60109,679 shs£70.12 million04/22/2024GBX 62GBX 63.50+2.42%GBX 64.90GBX 62.9029,891 shs£64.07 million Get the Latest News and Ratings for INSE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter. 04/19/2024GBX 64.50GBX 61-5.43%GBX 63GBX 6117,589 shs£61.54 million04/18/2024GBX 64GBX 64.50+0.78%GBX 64.50GBX 61130,682 shs£65.07 million04/17/2024GBX 63GBX 64+1.59%GBX 64GBX 622,062 shs£64.57 million04/16/2024GBX 63GBX 63GBX 63.60GBX 6326,365 shs£63.56 million04/15/2024GBX 63GBX 63GBX 64GBX 6236,782 shs£63.56 million04/12/2024GBX 63GBX 63GBX 63.68GBX 6349,118 shs£63.56 million04/11/2024GBX 63GBX 63GBX 64GBX 63155,187 shs£63.56 million04/10/2024GBX 63GBX 63GBX 64GBX 62.53132,327 shs£63.56 million04/09/2024GBX 63.50GBX 63-0.79%GBX 64GBX 63327,203 shs£63.56 million04/08/2024GBX 58.50GBX 63.50+8.55%GBX 65GBX 58.301.19 million shs£64.07 million04/05/2024GBX 58.50GBX 58-0.85%GBX 60GBX 57221,218 shs£58.52 million04/04/2024GBX 58.50GBX 58.50GBX 58.50GBX 5718,455 shs£59.02 million04/03/2024GBX 60GBX 58.50-2.50%GBX 59GBX 57.0178,501 shs£59.02 million04/02/2024GBX 59.50GBX 60+0.84%GBX 61GBX 5841,523 shs£60.53 million04/01/2024GBX 59.50GBX 59.50GBX 63GBX 5859,872 shs£60.03 million03/29/2024GBX 59.50GBX 59.50GBX 63GBX 5859,872 shs£60.03 million03/28/2024GBX 62.90GBX 59.50-5.41%GBX 62GBX 5859,864 shs£60.03 million03/27/2024GBX 63GBX 62.90-0.16%GBX 64.50GBX 6210,957 shs£63.46 million03/26/2024GBX 62.80GBX 63+0.32%GBX 64.80GBX 6165,376 shs£63.56 million03/25/2024GBX 65.50GBX 62.80-4.12%GBX 65.40GBX 6282,815 shs£63.36 million03/22/2024GBX 65.50GBX 65.50GBX 65.89GBX 64.7980,172 shs£66.08 million03/21/2024GBX 67.84GBX 65.50-3.44%GBX 65.90GBX 6521,090 shs£66.08 million03/20/2024GBX 67.50GBX 67.84+0.50%GBX 67.84GBX 65155,426 shs£68.44 million03/19/2024GBX 70GBX 67.50-3.57%GBX 68.16GBX 66.1544,835 shs£68.10 million03/18/2024GBX 69GBX 70+1.45%GBX 70GBX 6810,692 shs£70.62 million03/15/2024GBX 68.56GBX 68.88+0.47%GBX 70GBX 67.0453,820 shs£69.49 million03/14/2024GBX 71.50GBX 68.56-4.12%GBX 71.35GBX 6834,592 shs£69.17 million03/13/2024GBX 70.10GBX 71.50+2.00%GBX 71.50GBX 7029,015 shs£72.14 million03/12/2024GBX 70GBX 70.10+0.14%GBX 70.82GBX 7038,314 shs£70.72 million03/11/2024GBX 71.50GBX 70-2.10%GBX 70.53GBX 70901 shs£70.62 million03/08/2024GBX 70GBX 70.33+0.47%GBX 73GBX 7028,597 shs£70.95 million03/07/2024GBX 71.50GBX 70-2.10%GBX 72.50GBX 7040,437 shs£70.62 million03/06/2024GBX 70.55GBX 71.50+1.35%GBX 72GBX 70.2013,301 shs£72.14 million03/05/2024GBX 72GBX 70.55-2.01%GBX 74.50GBX 70.5514,947 shs£71.18 millionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.03/04/2024GBX 72GBX 72GBX 72.19GBX 69.5078,076 shs£72.64 million03/01/2024GBX 72GBX 71.25-1.04%GBX 72.25GBX 71.258,587 shs£71.88 million02/29/2024GBX 72GBX 72GBX 72.25GBX 7166,733 shs£72.64 million02/28/2024GBX 73GBX 72-1.37%GBX 72.38GBX 71.1010,192 shs£72.64 million02/27/2024GBX 72.10GBX 73+1.25%GBX 73GBX 7231,910 shs£73.65 million02/26/2024GBX 73GBX 72.10-1.23%GBX 74GBX 72.0518,771 shs£72.74 million02/23/2024GBX 73GBX 73GBX 73.50GBX 7268,505 shs£73.65 million02/22/2024GBX 71GBX 73+2.82%GBX 73GBX 70.5061,679 shs£73.65 million02/21/2024GBX 69GBX 71+2.90%GBX 72GBX 69170,838 shs£71.63 million02/20/2024GBX 66.26GBX 69+4.14%GBX 70GBX 66241,560 shs£69.61 million02/19/2024GBX 67.50GBX 66.26-1.84%GBX 69GBX 66.20156,967 shs£66.85 million02/16/2024GBX 65GBX 67.50+3.85%GBX 69GBX 67157,888 shs£68.10 million02/15/2024GBX 64GBX 65+1.56%GBX 68.75GBX 65427,470 shs£65.58 million02/14/2024GBX 65GBX 64-1.54%GBX 66GBX 63.50373,026 shs£64.57 million02/13/2024GBX 65.11GBX 65-0.17%GBX 65.40GBX 6530,336 shs£65.58 million02/12/2024GBX 65.50GBX 65.11-0.59%GBX 65.31GBX 6526,656 shs£65.69 million02/09/2024GBX 65.50GBX 65.97+0.72%GBX 65.97GBX 65.2513,083 shs£66.56 million02/08/2024GBX 65.50GBX 65.50GBX 66GBX 65.50292,033 shs£66.08 million02/07/2024GBX 65.70GBX 65.50-0.30%GBX 65.50GBX 65.5014,160 shs£66.08 million02/06/2024GBX 66.50GBX 65.70-1.20%GBX 66GBX 65.1040,800 shs£66.29 million02/05/2024GBX 68GBX 66.50-2.21%GBX 67GBX 65.0343,700 shs£67.01 million02/02/2024GBX 70GBX 68-2.86%GBX 70GBX 67.2053,536 shs£68.52 million02/01/2024GBX 76.50GBX 70-8.50%GBX 74.20GBX 70296,245 shs£70.54 million01/31/2024GBX 73.95GBX 76.50+3.45%GBX 78.84GBX 74.95156,738 shs£77.09 million01/30/2024GBX 72.55GBX 73.95+1.93%GBX 73.95GBX 73.951,669 shs£74.52 million01/29/2024GBX 73.50GBX 72.55-1.29%GBX 72.83GBX 72.559,100 shs£73.11 million Related Companies: Software Circle Stock Chart Water Intelligence Stock Chart Mind Gym Stock Chart Knights Group Stock Chart Vianet Group Stock Chart Christie Group Stock Chart De La Rue Stock Chart Begbies Traynor Group Stock Chart Keystone Law Group Stock Chart Capita Stock Chart Receive INSE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter. This page (LON:INSE) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithElon Musk Secret Crypto Plot ExposedCrypto 101 MediaThe AI stock to buy right nowStockEarningsGlobal crypto currency reset (41 major banks signed up)Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspired Plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.