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
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
03/02/2025 0.00p 0.00p 0.00p 0.00p 306216128
31/01/2025 0.00p 0.01p 0.00p 0.00p 1421431424
30/01/2025 0.00p 0.00p 0.00p 0.00p 58870888
29/01/2025 0.00p 0.00p 0.00p 0.00p 229632496
28/01/2025 0.00p 0.00p 0.00p 0.00p 10951043
27/01/2025 0.00p 0.00p 0.00p 0.00p 86046344
24/01/2025 0.00p 0.00p 0.00p 0.00p 48610308
23/01/2025 0.00p 0.00p 0.00p 0.00p 3900000
22/01/2025 0.00p 0.00p 0.00p 0.00p 13000000
21/01/2025 0.00p 0.00p 0.00p 0.00p 68093488
20/01/2025 0.00p 0.00p 0.00p 0.00p 24249600
17/01/2025 0.00p 0.00p 0.00p 0.00p 8715374
16/01/2025 0.00p 0.00p 0.00p 0.00p 2222487
15/01/2025 0.00p 0.00p 0.00p 0.00p 0
14/01/2025 0.00p 0.00p 0.00p 0.00p 8415723
13/01/2025 0.00p 0.00p 0.00p 0.00p 7701724
10/01/2025 0.00p 0.00p 0.00p 0.00p 37037036
09/01/2025 0.00p 0.00p 0.00p 0.00p 54666664
08/01/2025 0.00p 0.00p 0.00p 0.00p 31124166
07/01/2025 0.00p 0.00p 0.00p 0.00p 0
06/01/2025 0.00p 0.00p 0.00p 0.00p 21886152
03/01/2025 0.00p 0.00p 0.00p 0.00p 108221
02/01/2025 0.00p 0.00p 0.00p 0.00p 118214408
31/12/2024 0.00p 0.00p 0.00p 0.00p 370370
30/12/2024 0.00p 0.00p 0.00p 0.00p 37541
27/12/2024 0.00p 0.00p 0.00p 0.00p 0
24/12/2024 0.00p 0.00p 0.00p 0.00p 3703
23/12/2024 0.00p 0.00p 0.00p 0.00p 1038701
20/12/2024 0.00p 0.00p 0.00p 0.00p 0
19/12/2024 0.00p 0.00p 0.00p 0.00p 0
18/12/2024 0.00p 0.00p 0.00p 0.00p 500000
17/12/2024 0.00p 0.00p 0.00p 0.00p 28912644
16/12/2024 0.00p 0.00p 0.00p 0.00p 3000000
13/12/2024 0.00p 0.00p 0.00p 0.00p 21277324
12/12/2024 0.00p 0.00p 0.00p 0.00p 3020000
11/12/2024 0.00p 0.00p 0.00p 0.00p 167262
10/12/2024 0.00p 0.00p 0.00p 0.00p 31058824
09/12/2024 0.00p 0.00p 0.00p 0.00p 56109156
06/12/2024 0.00p 0.00p 0.00p 0.00p 7600285
05/12/2024 0.00p 0.00p 0.00p 0.00p 11932528
04/12/2024 0.00p 0.00p 0.00p 0.00p 5445444
03/12/2024 0.00p 0.00p 0.00p 0.00p 6119225
02/12/2024 0.00p 0.00p 0.00p 0.00p 60103636
29/11/2024 0.00p 0.00p 0.00p 0.00p 5491260
28/11/2024 0.00p 0.00p 0.00p 0.00p 2129970
27/11/2024 0.00p 0.00p 0.00p 0.00p 3309654
26/11/2024 0.00p 0.00p 0.00p 0.00p 357250
25/11/2024 0.00p 0.00p 0.00p 0.00p 51067420
22/11/2024 0.00p 0.00p 0.00p 0.00p 11984093
21/11/2024 0.00p 0.00p 0.00p 0.00p 11995287
20/11/2024 0.00p 0.00p 0.00p 0.00p 3125
19/11/2024 0.00p 0.00p 0.00p 0.00p 38668724
18/11/2024 0.00p 0.00p 0.00p 0.00p 2000000
15/11/2024 0.00p 0.00p 0.00p 0.00p 157578544
14/11/2024 0.00p 0.00p 0.00p 0.00p 8448485
13/11/2024 0.00p 0.00p 0.00p 0.00p 2187941
12/11/2024 0.00p 0.00p 0.00p 0.00p 15290664
11/11/2024 0.00p 0.00p 0.00p 0.00p 17835990
08/11/2024 0.00p 0.00p 0.00p 0.00p 16715958
07/11/2024 0.00p 0.00p 0.00p 0.00p 303030
06/11/2024 0.00p 0.00p 0.00p 0.00p 41570680
05/11/2024 0.00p 0.00p 0.00p 0.00p 46896288
04/11/2024 0.00p 0.00p 0.00p 0.00p 66151588
01/11/2024 0.00p 0.00p 0.00p 0.00p 145202736
31/10/2024 0.00p 0.00p 0.00p 0.00p 1187473664
30/10/2024 0.00p 0.00p 0.00p 0.00p 10768456
29/10/2024 0.00p 0.00p 0.00p 0.00p 259677
28/10/2024 0.00p 0.00p 0.00p 0.00p 38739580
25/10/2024 0.00p 0.00p 0.00p 0.00p 26890998
24/10/2024 0.00p 0.00p 0.00p 0.00p 819349120
23/10/2024 0.00p 0.00p 0.00p 0.00p 144377008
22/10/2024 0.00p 0.00p 0.00p 0.00p 314674784
21/10/2024 0.00p 0.00p 0.00p 0.00p 21549946
18/10/2024 0.00p 0.00p 0.00p 0.00p 29304118
17/10/2024 0.00p 0.00p 0.00p 0.00p 587523
16/10/2024 0.00p 0.00p 0.00p 0.00p 22865000
15/10/2024 0.00p 0.00p 0.00p 0.00p 51350936
14/10/2024 0.00p 0.00p 0.00p 0.00p 60633200
11/10/2024 0.00p 0.00p 0.00p 0.00p 97453296
10/10/2024 0.00p 0.00p 0.00p 0.00p 189608048
09/10/2024 0.00p 0.00p 0.00p 0.00p 635431552
08/10/2024 0.01p 0.01p 0.00p 0.00p 244302
07/10/2024 0.01p 0.01p 0.01p 0.01p 63444124
04/10/2024 0.01p 0.01p 0.01p 0.01p 10898950
03/10/2024 0.01p 0.01p 0.01p 0.01p 348837
02/10/2024 0.01p 0.01p 0.01p 0.01p 7803508
01/10/2024 0.01p 0.01p 0.01p 0.01p 2350727
30/09/2024 0.01p 0.01p 0.01p 0.01p 4867773
27/09/2024 0.01p 0.01p 0.01p 0.01p 14830257
26/09/2024 0.01p 0.01p 0.01p 0.01p 10525988
25/09/2024 0.01p 0.01p 0.01p 0.01p 2213571
24/09/2024 0.01p 0.01p 0.01p 0.01p 12135589
23/09/2024 0.01p 0.01p 0.01p 0.01p 23967606
20/09/2024 0.01p 0.01p 0.01p 0.01p 153321280
19/09/2024 0.01p 0.01p 0.01p 0.01p 2815720
18/09/2024 0.01p 0.01p 0.01p 0.01p 3187832
17/09/2024 0.01p 0.01p 0.01p 0.01p 61948092
16/09/2024 0.01p 0.01p 0.01p 0.01p 93887000
13/09/2024 0.01p 0.01p 0.01p 0.01p 2277810
12/09/2024 0.01p 0.01p 0.01p 0.01p 24331532
11/09/2024 0.01p 0.01p 0.01p 0.01p 10592721
10/09/2024 0.01p 0.01p 0.01p 0.01p 8001111
09/09/2024 0.01p 0.01p 0.01p 0.01p 156167024
06/09/2024 0.01p 0.01p 0.01p 0.01p 0
05/09/2024 0.01p 0.01p 0.01p 0.01p 16720967
04/09/2024 0.01p 0.01p 0.01p 0.01p 100735024
03/09/2024 0.01p 0.01p 0.01p 0.01p 111791648
02/09/2024 0.01p 0.01p 0.01p 0.01p 131421005
30/08/2024 0.01p 0.01p 0.01p 0.01p 77987200
29/08/2024 0.01p 0.01p 0.01p 0.01p 0
28/08/2024 0.01p 0.01p 0.01p 0.01p 38859616
27/08/2024 0.01p 0.01p 0.01p 0.01p 7035227
23/08/2024 0.01p 0.01p 0.01p 0.01p 29613083
22/08/2024 0.01p 0.01p 0.01p 0.01p 11357578
21/08/2024 0.01p 0.01p 0.01p 0.01p 23564020
20/08/2024 0.01p 0.01p 0.01p 0.01p 5236983
19/08/2024 0.01p 0.01p 0.01p 0.01p 31076820
16/08/2024 0.01p 0.01p 0.01p 0.01p 4136420
15/08/2024 0.01p 0.01p 0.01p 0.01p 15967528
14/08/2024 0.01p 0.01p 0.01p 0.01p 6152616
13/08/2024 0.01p 0.01p 0.01p 0.01p 38558396
12/08/2024 0.01p 0.01p 0.01p 0.01p 10719619
09/08/2024 0.01p 0.01p 0.01p 0.01p 66464428
08/08/2024 0.01p 0.01p 0.01p 0.01p 234238352
07/08/2024 0.01p 0.01p 0.01p 0.01p 20166666
06/08/2024 0.01p 0.01p 0.01p 0.01p 6702614
05/08/2024 0.01p 0.01p 0.01p 0.01p 165292512
02/08/2024 0.01p 0.01p 0.01p 0.01p 200074400
01/08/2024 0.01p 0.01p 0.01p 0.01p 34755328
31/07/2024 0.01p 0.01p 0.01p 0.01p 115241272
30/07/2024 0.01p 0.01p 0.01p 0.01p 507461792
29/07/2024 0.01p 0.01p 0.01p 0.01p 2164980480
26/07/2024 0.01p 0.01p 0.01p 0.01p 371158272
25/07/2024 0.01p 0.01p 0.01p 0.01p 55055488
24/07/2024 0.01p 0.01p 0.01p 0.01p 16544153
23/07/2024 0.01p 0.01p 0.01p 0.01p 92255344
22/07/2024 0.01p 0.01p 0.01p 0.01p 23282716
19/07/2024 0.01p 0.01p 0.01p 0.01p 33578716
18/07/2024 0.01p 0.01p 0.01p 0.01p 6226906
17/07/2024 0.01p 0.01p 0.01p 0.01p 114384856
16/07/2024 0.01p 0.01p 0.01p 0.01p 43115744
15/07/2024 0.01p 0.01p 0.01p 0.01p 231208544
12/07/2024 0.01p 0.01p 0.01p 0.01p 213961744
11/07/2024 0.01p 0.01p 0.01p 0.01p 1190974464
10/07/2024 0.01p 0.01p 0.01p 0.01p 547658048
09/07/2024 0.01p 0.01p 0.01p 0.01p 109577848
08/07/2024 0.01p 0.01p 0.01p 0.01p 263213856
05/07/2024 0.01p 0.01p 0.01p 0.01p 11854534
04/07/2024 0.01p 0.01p 0.01p 0.01p 176148384
03/07/2024 0.01p 0.01p 0.01p 0.01p 182138416
02/07/2024 0.01p 0.01p 0.01p 0.01p 76109984
01/07/2024 0.01p 0.01p 0.01p 0.01p 52327552
28/06/2024 0.01p 0.01p 0.01p 0.01p 83520160
27/06/2024 0.01p 0.01p 0.01p 0.01p 63770596
26/06/2024 0.01p 0.01p 0.01p 0.01p 123410048
25/06/2024 0.01p 0.01p 0.01p 0.01p 339903936

*Close Price adjusted for both dividends and splits