Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspire Global (BLES.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 43.62 43.62 43.62 43.40 100
11th Dec 2025 (Thu) 43.21 43.7151 43.21 43.7151 0
10th Dec 2025 (Wed) 43.21 43.43 43.21 43.3979 1
9th Dec 2025 (Tue) 43.16 43.16 42.91 42.91 0
8th Dec 2025 (Mon) 43.16 43.16 43.16 43.12 101
5th Dec 2025 (Fri) 41.48 43.31 41.48 43.31 0
4th Dec 2025 (Thu) 41.48 43.2456 41.48 43.2456 1
3rd Dec 2025 (Wed) 41.48 43.226 41.48 43.226 0
2nd Dec 2025 (Tue) 41.48 42.89 41.48 42.89 49
1st Dec 2025 (Mon) 41.48 42.8893 41.48 42.8893 109
28th Nov 2025 (Fri) 41.48 43.08 41.48 43.08 0
27th Nov 2025 (Thu) 41.48 42.96 41.48 42.96 0
26th Nov 2025 (Wed) 41.48 42.96 41.48 42.96 0
25th Nov 2025 (Tue) 41.48 42.6009 41.48 42.6009 0
24th Nov 2025 (Mon) 41.48 42.0955 41.48 42.0955 5
21st Nov 2025 (Fri) 41.48 41.92 41.48 41.9195 100
20th Nov 2025 (Thu) 41.79 41.79 41.79 41.79 0
19th Nov 2025 (Wed) 41.79 41.79 41.72 41.79 134
18th Nov 2025 (Tue) 42.41 42.41 41.8792 41.8792 28
17th Nov 2025 (Mon) 42.41 42.41 42.41 42.0134 100
14th Nov 2025 (Fri) 42.57 42.57 42.57 42.5669 0
13th Nov 2025 (Thu) 43.17 43.17 42.61 42.61 0
12th Nov 2025 (Wed) 43.17 43.17 43.17 43.1585 100
11th Nov 2025 (Tue) 42.67 43.0514 42.67 43.0514 0
10th Nov 2025 (Mon) 42.67 42.67 42.67 42.90 12
7th Nov 2025 (Fri) 42.43 42.59 42.43 42.59 100
6th Nov 2025 (Thu) 42.43 42.43 42.43 42.33 95
5th Nov 2025 (Wed) 43.35 43.35 42.56 42.56 0
4th Nov 2025 (Tue) 43.35 43.35 42.64 42.64 0
3rd Nov 2025 (Mon) 43.35 43.35 42.64 42.64 0
31st Oct 2025 (Fri) 43.35 43.35 42.68 42.68 0
30th Oct 2025 (Thu) 43.35 43.35 42.53 42.53 0
29th Oct 2025 (Wed) 43.35 43.35 42.76 42.76 0
28th Oct 2025 (Tue) 43.35 43.35 43.1169 43.1169 8
27th Oct 2025 (Mon) 43.35 43.39 43.35 43.37 58
24th Oct 2025 (Fri) 43.33 43.33 43.33 43.1797 13
23rd Oct 2025 (Thu) 43.05 43.05 43.05 43.0169 100
22nd Oct 2025 (Wed) 43.00 43.00 42.68 42.7564 100
21st Oct 2025 (Tue) 42.97 42.97 42.97 42.79 100
20th Oct 2025 (Mon) 42.885 42.94 42.885 42.9139 315
17th Oct 2025 (Fri) 42.355 42.355 42.355 42.5275 0
16th Oct 2025 (Thu) 42.48 42.48 42.38 42.4263 241
15th Oct 2025 (Wed) 42.09 42.439 42.09 42.439 0
14th Oct 2025 (Tue) 42.09 42.315 42.09 42.297 225
13th Oct 2025 (Mon) 42.095 42.095 42.095 42.23 103
FTSE 100 Latest
Value9,649.03
Change-54.13