XLON:INS
Delisted
Instem plc Stock Price (Quote)
£5.20
+0 (+0%)
At Close: Sep 02, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.17 | £5.30 | Wednesday, 2nd Sep 2020 INS.L stock ended at £5.20. During the day the stock fluctuated 0% from a day low at £5.20 to a day high of £5.20. |
| 90 days | £5.17 | £5.30 | |
| 52 weeks | £3.55 | £5.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 02, 2020 | £5.20 | £5.20 | £5.20 | £5.20 | 0 |
| Sep 01, 2020 | £5.20 | £5.18 | £5.18 | £5.20 | 508 |
| Aug 31, 2020 | £5.20 | £5.20 | £5.20 | £5.20 | 0 |
| Aug 28, 2020 | £5.20 | £5.20 | £5.20 | £5.20 | 0 |
| Aug 27, 2020 | £5.22 | £5.30 | £5.17 | £5.20 | 1 145 |
| May 27, 2020 | £4.70 | £4.70 | £4.70 | £4.70 | 2 253 |
| May 26, 2020 | £4.65 | £4.70 | £4.70 | £4.70 | 0 |
| May 25, 2020 | £4.65 | £4.65 | £4.65 | £4.65 | 0 |
| May 22, 2020 | £4.50 | £4.70 | £4.70 | £4.65 | 1 351 |
| May 21, 2020 | £4.50 | £4.68 | £4.45 | £4.50 | 3 927 |
| Apr 22, 2020 | £4.35 | £4.60 | £4.31 | £4.50 | 6 028 |
| Apr 21, 2020 | £4.30 | £4.40 | £4.28 | £4.35 | 567 |
| Apr 20, 2020 | £4.15 | £4.40 | £4.14 | £4.30 | 7 678 |
| Apr 17, 2020 | £4.03 | £4.20 | £4.20 | £4.15 | 2 150 |
| Apr 16, 2020 | £3.90 | £4.00 | £3.84 | £4.03 | 6 050 |
| Apr 15, 2020 | £3.90 | £3.97 | £3.84 | £3.90 | 2 003 |
| Apr 14, 2020 | £4.40 | £4.42 | £3.60 | £3.90 | 29 759 |
| Apr 13, 2020 | £4.40 | £4.40 | £4.40 | £4.40 | 0 |
| Apr 10, 2020 | £4.40 | £4.40 | £4.40 | £4.40 | 0 |
| Feb 11, 2020 | £4.52 | £4.59 | £4.52 | £4.52 | 37 200 |
| Feb 10, 2020 | £4.52 | £4.52 | £4.52 | £4.52 | 0 |
| Feb 07, 2020 | £4.52 | £4.62 | £4.40 | £4.52 | 2 794 |
| Feb 06, 2020 | £4.52 | £4.46 | £4.40 | £4.52 | 683 |
| Feb 05, 2020 | £4.59 | £4.52 | £4.50 | £4.52 | 2 591 |
| Feb 04, 2020 | £4.59 | £4.64 | £4.64 | £4.59 | 2 000 |
