Inspirit Energy Holdings (INSP) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspirit Energy Holdings

Date Open High Low Close* Volume
24/11/2025 0.00p 0.00p 0.00p 0.00p 0
21/11/2025 0.00p 0.00p 0.00p 0.00p 0
20/11/2025 0.00p 0.00p 0.00p 0.00p 0
19/11/2025 0.00p 0.00p 0.00p 0.00p 0
18/11/2025 0.00p 0.00p 0.00p 0.00p 0
17/11/2025 0.00p 0.00p 0.00p 0.00p 0
14/11/2025 0.00p 0.00p 0.00p 0.00p 0
13/11/2025 0.00p 0.00p 0.00p 0.00p 0
12/11/2025 0.00p 0.00p 0.00p 0.00p 0
11/11/2025 0.00p 0.00p 0.00p 0.00p 0
10/11/2025 0.00p 0.00p 0.00p 0.00p 0
07/11/2025 0.00p 0.00p 0.00p 0.00p 0
06/11/2025 0.00p 0.00p 0.00p 0.00p 0
05/11/2025 0.00p 0.00p 0.00p 0.00p 0
04/11/2025 0.00p 0.00p 0.00p 0.00p 0
03/11/2025 0.00p 0.00p 0.00p 0.00p 0
31/10/2025 0.00p 0.00p 0.00p 0.00p 0
30/10/2025 0.00p 0.00p 0.00p 0.00p 0
29/10/2025 0.00p 0.00p 0.00p 0.00p 0
28/10/2025 0.00p 0.00p 0.00p 0.00p 0
27/10/2025 0.00p 0.00p 0.00p 0.00p 0
24/10/2025 0.00p 0.00p 0.00p 0.00p 0
23/10/2025 0.00p 0.00p 0.00p 0.00p 0
22/10/2025 0.00p 0.00p 0.00p 0.00p 0
21/10/2025 0.00p 0.00p 0.00p 0.00p 0
20/10/2025 0.00p 0.00p 0.00p 0.00p 0
17/10/2025 0.00p 0.00p 0.00p 0.00p 0
16/10/2025 0.00p 0.00p 0.00p 0.00p 0
15/10/2025 0.00p 0.00p 0.00p 0.00p 0
14/10/2025 0.00p 0.00p 0.00p 0.00p 0
13/10/2025 0.00p 0.00p 0.00p 0.00p 0
10/10/2025 0.00p 0.00p 0.00p 0.00p 0
09/10/2025 0.00p 0.00p 0.00p 0.00p 0
08/10/2025 0.00p 0.00p 0.00p 0.00p 0
07/10/2025 0.00p 0.00p 0.00p 0.00p 0
06/10/2025 0.00p 0.00p 0.00p 0.00p 0
03/10/2025 0.00p 0.00p 0.00p 0.00p 0
02/10/2025 0.00p 0.00p 0.00p 0.00p 0
01/10/2025 0.00p 0.00p 0.00p 0.00p 0
30/09/2025 0.00p 0.00p 0.00p 0.00p 0
29/09/2025 0.00p 0.00p 0.00p 0.00p 0
26/09/2025 0.00p 0.00p 0.00p 0.00p 0
25/09/2025 0.00p 0.00p 0.00p 0.00p 0
23/09/2025 0.00p 0.00p 0.00p 0.00p 0
22/09/2025 0.00p 0.00p 0.00p 0.00p 0
19/09/2025 0.00p 0.00p 0.00p 0.00p 0
18/09/2025 0.00p 0.00p 0.00p 0.00p 0
17/09/2025 0.00p 0.00p 0.00p 0.00p 0
16/09/2025 0.00p 0.00p 0.00p 0.00p 0
15/09/2025 0.00p 0.00p 0.00p 0.00p 0
12/09/2025 0.00p 0.00p 0.00p 0.00p 0
11/09/2025 0.00p 0.00p 0.00p 0.00p 0
10/09/2025 0.00p 0.00p 0.00p 0.00p 0
09/09/2025 0.00p 0.00p 0.00p 0.00p 0
08/09/2025 0.00p 0.00p 0.00p 0.00p 0
05/09/2025 0.00p 0.00p 0.00p 0.00p 0
04/09/2025 0.00p 0.00p 0.00p 0.00p 0
03/09/2025 0.00p 0.00p 0.00p 0.00p 0
02/09/2025 0.00p 0.00p 0.00p 0.00p 0
01/09/2025 0.00p 0.00p 0.00p 0.00p 0
29/08/2025 0.00p 0.00p 0.00p 0.00p 0
28/08/2025 0.00p 0.00p 0.00p 0.00p 0
27/08/2025 0.00p 0.00p 0.00p 0.00p 0
21/08/2025 0.00p 0.00p 0.00p 0.00p 0
20/08/2025 0.00p 0.00p 0.00p 0.00p 0
19/08/2025 0.00p 0.00p 0.00p 0.00p 0
18/08/2025 0.00p 0.00p 0.00p 0.00p 0
15/08/2025 0.00p 0.00p 0.00p 0.00p 0
14/08/2025 0.00p 0.00p 0.00p 0.00p 0
13/08/2025 0.00p 0.00p 0.00p 0.00p 0
11/08/2025 0.00p 0.00p 0.00p 0.00p 0
08/08/2025 0.00p 0.00p 0.00p 0.00p 0
07/08/2025 0.00p 0.00p 0.00p 0.00p 0
06/08/2025 0.00p 0.00p 0.00p 0.00p 0
05/08/2025 0.00p 0.00p 0.00p 0.00p 0
04/08/2025 0.00p 0.00p 0.00p 0.00p 0
01/08/2025 0.00p 0.00p 0.00p 0.00p 0
30/07/2025 0.00p 0.00p 0.00p 0.00p 0
29/07/2025 0.00p 0.00p 0.00p 0.00p 0
28/07/2025 0.00p 0.00p 0.00p 0.00p 0
25/07/2025 0.00p 0.00p 0.00p 0.00p 0
24/07/2025 0.00p 0.00p 0.00p 0.00p 0
23/07/2025 0.00p 0.00p 0.00p 0.00p 0
22/07/2025 0.00p 0.00p 0.00p 0.00p 0
21/07/2025 0.00p 0.00p 0.00p 0.00p 0
18/07/2025 0.00p 0.00p 0.00p 0.00p 0
17/07/2025 0.00p 0.00p 0.00p 0.00p 0
16/07/2025 0.00p 0.00p 0.00p 0.00p 0
15/07/2025 0.00p 0.00p 0.00p 0.00p 0
14/07/2025 0.00p 0.00p 0.00p 0.00p 0
11/07/2025 0.00p 0.00p 0.00p 0.00p 0
10/07/2025 0.00p 0.00p 0.00p 0.00p 0
09/07/2025 0.00p 0.00p 0.00p 0.00p 0
08/07/2025 0.00p 0.00p 0.00p 0.00p 0
07/07/2025 0.00p 0.00p 0.00p 0.00p 0
04/07/2025 0.00p 0.00p 0.00p 0.00p 0
03/07/2025 0.00p 0.00p 0.00p 0.00p 0
02/07/2025 0.00p 0.00p 0.00p 0.00p 0
01/07/2025 0.00p 0.00p 0.00p 0.00p 0
30/06/2025 0.00p 0.00p 0.00p 0.00p 0
27/06/2025 0.00p 0.00p 0.00p 0.00p 0
26/06/2025 0.00p 0.00p 0.00p 0.00p 0
25/06/2025 0.00p 0.00p 0.00p 0.00p 0
24/06/2025 0.00p 0.00p 0.00p 0.00p 0
23/06/2025 0.00p 0.00p 0.00p 0.00p 0
20/06/2025 0.00p 0.00p 0.00p 0.00p 0
19/06/2025 0.00p 0.00p 0.00p 0.00p 0
18/06/2025 0.00p 0.00p 0.00p 0.00p 0
17/06/2025 0.00p 0.00p 0.00p 0.00p 0
16/06/2025 0.00p 0.00p 0.00p 0.00p 0
13/06/2025 0.00p 0.00p 0.00p 0.00p 0
12/06/2025 0.00p 0.00p 0.00p 0.00p 0
11/06/2025 0.00p 0.00p 0.00p 0.00p 0
10/06/2025 0.00p 0.00p 0.00p 0.00p 0
09/06/2025 0.00p 0.00p 0.00p 0.00p 0
06/06/2025 0.00p 0.00p 0.00p 0.00p 0
05/06/2025 0.00p 0.00p 0.00p 0.00p 0
04/06/2025 0.00p 0.00p 0.00p 0.00p 0
03/06/2025 0.00p 0.00p 0.00p 0.00p 0
02/06/2025 0.00p 0.00p 0.00p 0.00p 0
30/05/2025 0.00p 0.00p 0.00p 0.00p 0
29/05/2025 0.00p 0.00p 0.00p 0.00p 0
28/05/2025 0.00p 0.00p 0.00p 0.00p 0
27/05/2025 0.00p 0.00p 0.00p 0.00p 0
23/05/2025 0.00p 0.00p 0.00p 0.00p 0
22/05/2025 0.00p 0.00p 0.00p 0.00p 0
21/05/2025 0.00p 0.00p 0.00p 0.00p 0
20/05/2025 0.00p 0.00p 0.00p 0.00p 0
19/05/2025 0.00p 0.00p 0.00p 0.00p 0
16/05/2025 0.00p 0.00p 0.00p 0.00p 0
15/05/2025 0.00p 0.00p 0.00p 0.00p 0
14/05/2025 0.00p 0.00p 0.00p 0.00p 0
13/05/2025 0.00p 0.00p 0.00p 0.00p 0
12/05/2025 0.00p 0.00p 0.00p 0.00p 0
09/05/2025 0.00p 0.00p 0.00p 0.00p 0
08/05/2025 0.00p 0.00p 0.00p 0.00p 0
07/05/2025 0.00p 0.00p 0.00p 0.00p 0
06/05/2025 0.00p 0.00p 0.00p 0.00p 0
02/05/2025 0.00p 0.00p 0.00p 0.00p 0
01/05/2025 0.00p 0.00p 0.00p 0.00p 0
30/04/2025 0.00p 0.00p 0.00p 0.00p 0
29/04/2025 0.00p 0.00p 0.00p 0.00p 0
28/04/2025 0.00p 0.00p 0.00p 0.00p 0
25/04/2025 0.00p 0.00p 0.00p 0.00p 0
24/04/2025 0.00p 0.00p 0.00p 0.00p 0
23/04/2025 0.00p 0.00p 0.00p 0.00p 0
22/04/2025 0.00p 0.00p 0.00p 0.00p 0
17/04/2025 0.00p 0.00p 0.00p 0.00p 0
16/04/2025 0.00p 0.00p 0.00p 0.00p 0
15/04/2025 0.00p 0.00p 0.00p 0.00p 0
14/04/2025 0.00p 0.00p 0.00p 0.00p 0
11/04/2025 0.00p 0.00p 0.00p 0.00p 0
10/04/2025 0.00p 0.00p 0.00p 0.00p 0
09/04/2025 0.00p 0.00p 0.00p 0.00p 0
08/04/2025 0.00p 0.00p 0.00p 0.00p 2421759
07/04/2025 0.00p 0.00p 0.00p 0.00p 25000000
04/04/2025 0.00p 0.00p 0.00p 0.00p 73635968
03/04/2025 0.00p 0.00p 0.00p 0.00p 1000000
02/04/2025 0.00p 0.00p 0.00p 0.00p 74000
01/04/2025 0.00p 0.00p 0.00p 0.00p 47327104
31/03/2025 0.00p 0.00p 0.00p 0.00p 90909
28/03/2025 0.00p 0.00p 0.00p 0.00p 86423904
27/03/2025 0.00p 0.00p 0.00p 0.00p 39503664
26/03/2025 0.00p 0.00p 0.00p 0.00p 1463787
25/03/2025 0.00p 0.00p 0.00p 0.00p 192
24/03/2025 0.00p 0.00p 0.00p 0.00p 77113
21/03/2025 0.00p 0.00p 0.00p 0.00p 0
20/03/2025 0.00p 0.00p 0.00p 0.00p 1769615
19/03/2025 0.00p 0.00p 0.00p 0.00p 50775032
18/03/2025 0.00p 0.00p 0.00p 0.00p 23076
17/03/2025 0.00p 0.00p 0.00p 0.00p 4310
14/03/2025 0.00p 0.00p 0.00p 0.00p 3707393
13/03/2025 0.00p 0.00p 0.00p 0.00p 10253211
12/03/2025 0.00p 0.00p 0.00p 0.00p 10400000
11/03/2025 0.00p 0.00p 0.00p 0.00p 1000000
10/03/2025 0.00p 0.00p 0.00p 0.00p 10309430
07/03/2025 0.00p 0.00p 0.00p 0.00p 11066647
06/03/2025 0.00p 0.00p 0.00p 0.00p 8727743
05/03/2025 0.00p 0.00p 0.00p 0.00p 243751088
04/03/2025 0.00p 0.00p 0.00p 0.00p 4261336
03/03/2025 0.00p 0.00p 0.00p 0.00p 28334448
28/02/2025 0.00p 0.00p 0.00p 0.00p 5910321
27/02/2025 0.00p 0.00p 0.00p 0.00p 19003594
26/02/2025 0.00p 0.00p 0.00p 0.00p 9141274
25/02/2025 0.00p 0.00p 0.00p 0.00p 0
24/02/2025 0.00p 0.00p 0.00p 0.00p 5987233
21/02/2025 0.00p 0.00p 0.00p 0.00p 9691641
20/02/2025 0.00p 0.00p 0.00p 0.00p 178571
19/02/2025 0.00p 0.00p 0.00p 0.00p 3784648
18/02/2025 0.00p 0.00p 0.00p 0.00p 43745880
17/02/2025 0.00p 0.00p 0.00p 0.00p 7550103
14/02/2025 0.00p 0.00p 0.00p 0.00p 5457848
13/02/2025 0.00p 0.00p 0.00p 0.00p 375713
12/02/2025 0.00p 0.00p 0.00p 0.00p 34609932
11/02/2025 0.00p 0.00p 0.00p 0.00p 9226395
10/02/2025 0.00p 0.00p 0.00p 0.00p 97485408
07/02/2025 0.00p 0.00p 0.00p 0.00p 5274615
06/02/2025 0.00p 0.00p 0.00p 0.00p 10453224
05/02/2025 0.00p 0.00p 0.00p 0.00p 158835216
04/02/2025 0.00p 0.00p 0.00p 0.00p 447605408

*Close Price adjusted for both dividends and splits