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
18th Jul 2025 (Fri) 41.10 41.10 41.10 41.04 300
17th Jul 2025 (Thu) 40.58 41.1554 40.58 41.1554 1
16th Jul 2025 (Wed) 40.58 40.58 40.58 40.8751 0
15th Jul 2025 (Tue) 41.04 41.04 40.80 40.7583 216
14th Jul 2025 (Mon) 41.171 41.28 41.171 41.28 19
11th Jul 2025 (Fri) 41.171 41.171 41.16 41.16 5
10th Jul 2025 (Thu) 41.171 41.4799 41.171 41.4799 100
9th Jul 2025 (Wed) 41.171 41.30 41.171 41.3412 100
8th Jul 2025 (Tue) 41.08 41.1606 41.08 41.1606 65
7th Jul 2025 (Mon) 41.08 41.09 40.89 40.94 1,609
4th Jul 2025 (Fri) 40.72 41.43 40.72 41.43 0
3rd Jul 2025 (Thu) 40.72 41.43 40.72 41.43 0
2nd Jul 2025 (Wed) 40.72 41.23 40.72 41.23 0
1st Jul 2025 (Tue) 40.72 41.04 40.72 40.95 404
30th Jun 2025 (Mon) 40.40 40.64 40.40 40.64 0
27th Jun 2025 (Fri) 40.40 40.5307 40.40 40.5307 0
26th Jun 2025 (Thu) 40.40 40.40 40.40 40.40 100
25th Jun 2025 (Wed) 40.03 40.40 40.03 40.40 16
24th Jun 2025 (Tue) 40.03 40.68 40.03 40.68 0
23rd Jun 2025 (Mon) 40.03 40.03 40.03 40.23 287
20th Jun 2025 (Fri) 40.51 40.51 39.95 39.95 218
19th Jun 2025 (Thu) 40.51 40.51 40.0249 40.0249 0
18th Jun 2025 (Wed) 40.51 40.51 40.0249 40.0249 0
17th Jun 2025 (Tue) 40.51 40.51 39.9855 39.9855 0
16th Jun 2025 (Mon) 40.51 40.51 40.445 40.37 782
13th Jun 2025 (Fri) 40.38 40.38 40.11 40.11 313
12th Jun 2025 (Thu) 40.43 40.54 40.405 40.515 6,402
11th Jun 2025 (Wed) 40.33 40.39 40.33 40.3709 319
10th Jun 2025 (Tue) 40.43 40.43 40.385 40.46 1,330
9th Jun 2025 (Mon) 40.13 40.2139 40.13 40.2139 176
6th Jun 2025 (Fri) 40.13 40.13 40.13 40.14 205
5th Jun 2025 (Thu) 40.00 40.00 39.91 39.9046 102
4th Jun 2025 (Wed) 40.04 40.06 39.98 40.00 2,630
3rd Jun 2025 (Tue) 39.70 39.87 39.70 39.80 400
2nd Jun 2025 (Mon) 39.47 39.47 39.47 39.75 118
30th May 2025 (Fri) 39.48 39.55 39.29 39.47 883
29th May 2025 (Thu) 39.62 39.69 39.581 39.68 616
28th May 2025 (Wed) 39.65 39.65 39.65 39.65 223
27th May 2025 (Tue) 39.80 39.80 39.791 39.791 371
26th May 2025 (Mon) 39.41 39.41 39.41 39.41 0
24th May 2025 (Sat) 39.34 39.41 39.34 39.41 1
23rd May 2025 (Fri) 39.34 39.34 39.34 39.34 1
22nd May 2025 (Thu) 39.43 39.43 39.43 39.43 0
21st May 2025 (Wed) 40.10 40.10 40.10 40.10 0
20th May 2025 (Tue) 39.99 39.99 39.99 39.99 97
FTSE 100 Latest
Value8,992.12
Change19.48