Shares Magazine
80.50p+0.00 (+0.00%)19 Sep 2025, 17:15
Inspired PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 19, 2025 | 11:17:37 | 80.50p | 100,000 | £80,500.00 |
| Sep 19, 2025 | 09:27:28 | 80.35p | 170,581 | £137,061.83 |
| Sep 19, 2025 | 13:34:48 | 80.26p | 10,871 | £8,725.17 |
| Sep 19, 2025 | 13:30:19 | 80.50p | 6,019 | £4,845.30 |
| Sep 19, 2025 | 13:29:43 | 80.32p | 6,019 | £4,834.46 |
| Sep 19, 2025 | 12:11:40 | 80.50p | 204 | £164.22 |
| Sep 19, 2025 | 09:24:31 | 80.32p | 204 | £163.85 |
| Sep 18, 2025 | 16:37:58 | 80.50p | 26,091 | £21,003.26 |
| Sep 18, 2025 | 16:35:17 | 80.50p | 26,091 | £21,003.26 |
| Sep 18, 2025 | 16:31:06 | 80.50p | 1,338 | £1,077.09 |
| Sep 18, 2025 | 15:44:34 | 80.28p | 412 | £330.75 |
| Sep 18, 2025 | 14:13:50 | 80.27p | 4,348 | £3,490.18 |
| Sep 18, 2025 | 13:31:34 | 80.26p | 700 | £561.83 |
| Sep 18, 2025 | 08:00:02 | 81.00p | 61 | £49.41 |
| Sep 17, 2025 | 13:14:31 | 80.26p | 926 | £743.21 |
| Sep 17, 2025 | 10:46:43 | 80.50p | 3,189 | £2,567.15 |
| Sep 17, 2025 | 10:46:23 | 80.26p | 3,189 | £2,559.49 |
| Sep 17, 2025 | 09:43:10 | 80.50p | 837 | £673.79 |
| Sep 17, 2025 | 09:32:27 | 80.23p | 837 | £671.53 |
| Sep 17, 2025 | 08:00:03 | 81.00p | 12 | £9.72 |
| Sep 17, 2025 | 08:00:03 | 81.00p | 7 | £5.67 |
| Sep 17, 2025 | 08:00:10 | 80.20p | 4,935 | £3,957.87 |
| Sep 16, 2025 | 13:09:36 | 80.00p | 230,000 | £184,000.00 |
| Sep 16, 2025 | 16:31:05 | 80.50p | 706 | £568.33 |
| Sep 16, 2025 | 11:04:38 | 80.19p | 150 | £120.29 |
| Sep 16, 2025 | 10:33:32 | 80.18p | 5,163 | £4,139.80 |
| Sep 16, 2025 | 10:26:10 | 80.18p | 523 | £419.35 |
| Sep 16, 2025 | 08:00:02 | 80.50p | 556 | £447.58 |
| Sep 15, 2025 | 15:53:35 | 80.50p | 4,566 | £3,675.63 |
| Sep 15, 2025 | 14:00:40 | 80.50p | 6,014 | £4,841.27 |
| Sep 15, 2025 | 14:00:23 | 80.50p | 6,014 | £4,841.27 |
| Sep 15, 2025 | 09:25:22 | 80.50p | 1,672 | £1,345.96 |
| Sep 15, 2025 | 09:00:00 | 80.50p | 1,110 | £893.55 |
| Sep 15, 2025 | 08:00:03 | 80.00p | 6 | £4.80 |
| Sep 12, 2025 | 16:16:05 | 80.50p | 17,531 | £14,112.46 |
| Sep 12, 2025 | 12:19:11 | 80.17p | 54 | £43.29 |
| Sep 12, 2025 | 10:43:09 | 80.18p | 15,889 | £12,739.96 |
| Sep 12, 2025 | 08:20:13 | 81.00p | 3 | £2.43 |
| Sep 12, 2025 | 08:00:28 | 80.18p | 1,055 | £845.91 |
| Sep 12, 2025 | 08:00:29 | 80.00p | 500 | £400.00 |
| Sep 12, 2025 | 08:00:28 | 80.00p | 782 | £625.60 |
| Sep 12, 2025 | 08:00:27 | 80.19p | 562 | £450.67 |
| Sep 12, 2025 | 08:00:02 | 81.00p | 22 | £17.82 |
| Sep 11, 2025 | 10:10:26 | 80.35p | 8,269 | £6,644.14 |
| Sep 11, 2025 | 10:10:12 | 80.19p | 8,000 | £6,415.20 |
| Sep 11, 2025 | 09:00:23 | 80.00p | 537 | £429.60 |
| Sep 11, 2025 | 08:00:03 | 81.00p | 40 | £32.40 |
| Sep 11, 2025 | 08:00:03 | 81.00p | 9 | £7.29 |
| Sep 11, 2025 | 08:00:03 | 81.00p | 38 | £30.78 |
| Sep 10, 2025 | 15:53:44 | 80.18p | 1,237 | £991.84 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.