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
01/09/2015 0.33p 0.33p 0.33p 0.33p 0
28/08/2015 0.32p 0.33p 0.31p 0.33p 973445
27/08/2015 0.32p 0.32p 0.30p 0.32p 154704
26/08/2015 0.32p 0.32p 0.30p 0.32p 150544
25/08/2015 0.32p 0.32p 0.30p 0.32p 117079
24/08/2015 0.34p 0.34p 0.30p 0.32p 1528555
21/08/2015 0.34p 0.34p 0.33p 0.34p 100000
20/08/2015 0.36p 0.36p 0.35p 0.36p 150000
19/08/2015 0.36p 0.36p 0.33p 0.36p 0
18/08/2015 0.36p 0.36p 0.35p 0.36p 76601
17/08/2015 0.37p 0.37p 0.35p 0.36p 1073380
14/08/2015 0.37p 0.37p 0.34p 0.37p 435000
13/08/2015 0.37p 0.37p 0.36p 0.37p 180681
12/08/2015 0.37p 0.37p 0.35p 0.37p 132753
11/08/2015 0.40p 0.40p 0.35p 0.37p 326165
10/08/2015 0.40p 0.40p 0.40p 0.40p 0
07/08/2015 0.40p 0.40p 0.39p 0.40p 23534
06/08/2015 0.40p 0.40p 0.39p 0.40p 53781
05/08/2015 0.39p 0.40p 0.37p 0.40p 1660636
04/08/2015 0.39p 0.39p 0.39p 0.39p 0
03/08/2015 0.39p 0.39p 0.38p 0.39p 828630
31/07/2015 0.43p 0.43p 0.39p 0.39p 125000
30/07/2015 0.43p 0.43p 0.43p 0.43p 0
29/07/2015 0.43p 0.43p 0.40p 0.43p 380000
28/07/2015 0.44p 0.45p 0.40p 0.43p 500000
27/07/2015 0.48p 0.48p 0.42p 0.44p 1228000
24/07/2015 0.48p 0.50p 0.45p 0.48p 363197
23/07/2015 0.48p 0.48p 0.48p 0.48p 0
22/07/2015 0.48p 0.48p 0.46p 0.48p 42500
21/07/2015 0.48p 0.48p 0.46p 0.48p 166000
20/07/2015 0.48p 0.48p 0.45p 0.48p 945348
17/07/2015 0.54p 0.54p 0.48p 0.48p 917500
16/07/2015 0.54p 0.55p 0.50p 0.54p 347643
15/07/2015 0.54p 0.54p 0.50p 0.54p 7750
14/07/2015 0.54p 0.55p 0.50p 0.54p 262267
13/07/2015 0.54p 0.56p 0.54p 0.54p 50363
10/07/2015 0.53p 0.54p 0.53p 0.54p 150000
09/07/2015 0.53p 0.53p 0.50p 0.53p 1957980
08/07/2015 0.53p 0.53p 0.50p 0.53p 1239626
07/07/2015 0.48p 0.52p 0.48p 0.52p 2712051
06/07/2015 0.46p 0.50p 0.42p 0.48p 1037500
03/07/2015 0.46p 0.47p 0.40p 0.46p 1344847
02/07/2015 0.47p 0.47p 0.41p 0.46p 580105
01/07/2015 0.48p 0.48p 0.44p 0.47p 431346
30/06/2015 0.48p 0.48p 0.45p 0.48p 425234
29/06/2015 0.50p 0.50p 0.45p 0.48p 1679654
26/06/2015 0.53p 0.53p 0.49p 0.50p 200000
25/06/2015 0.53p 0.53p 0.50p 0.53p 371635
24/06/2015 0.52p 0.54p 0.50p 0.53p 310535
23/06/2015 0.52p 0.54p 0.49p 0.52p 1052709
22/06/2015 0.58p 0.58p 0.47p 0.52p 3665371
19/06/2015 0.58p 0.59p 0.55p 0.58p 286744
18/06/2015 0.58p 0.58p 0.56p 0.58p 200000
17/06/2015 0.63p 0.63p 0.56p 0.58p 1123182
16/06/2015 0.64p 0.64p 0.60p 0.63p 1889702
15/06/2015 0.66p 0.66p 0.65p 0.66p 45620
12/06/2015 0.63p 0.64p 0.61p 0.63p 107837
11/06/2015 0.65p 0.65p 0.62p 0.63p 314523
10/06/2015 0.65p 0.65p 0.63p 0.65p 824869
09/06/2015 0.65p 0.65p 0.62p 0.65p 1594496
08/06/2015 0.65p 0.66p 0.62p 0.65p 1465000
05/06/2015 0.65p 0.66p 0.63p 0.65p 986592
04/06/2015 0.64p 0.65p 0.60p 0.65p 1885923
03/06/2015 0.64p 0.64p 0.63p 0.64p 26208
02/06/2015 0.67p 0.67p 0.63p 0.64p 367825
01/06/2015 0.67p 0.67p 0.64p 0.67p 643903
29/05/2015 0.67p 0.67p 0.64p 0.67p 1032107
28/05/2015 0.67p 0.67p 0.64p 0.67p 120061
27/05/2015 0.72p 0.72p 0.63p 0.67p 1467453
26/05/2015 0.73p 0.73p 0.65p 0.72p 1428886
22/05/2015 0.74p 0.74p 0.70p 0.73p 1124797
21/05/2015 0.69p 0.76p 0.69p 0.74p 2819552
20/05/2015 0.64p 0.70p 0.64p 0.69p 1652474
19/05/2015 0.63p 0.65p 0.63p 0.64p 1189217
18/05/2015 0.63p 0.63p 0.60p 0.63p 435035
15/05/2015 0.63p 0.63p 0.60p 0.63p 110841
14/05/2015 0.63p 0.63p 0.63p 0.63p 0
13/05/2015 0.63p 0.64p 0.61p 0.63p 2414875
12/05/2015 0.63p 0.63p 0.60p 0.63p 891828
11/05/2015 0.63p 0.63p 0.62p 0.63p 1248592
08/05/2015 0.63p 0.63p 0.60p 0.63p 906761
07/05/2015 0.68p 0.68p 0.60p 0.63p 1426853
06/05/2015 0.64p 0.64p 0.64p 0.64p 707143
05/05/2015 0.68p 0.68p 0.61p 0.64p 1461450
01/05/2015 0.64p 0.69p 0.64p 0.68p 980319
30/04/2015 0.64p 0.65p 0.63p 0.64p 824932
29/04/2015 0.68p 0.70p 0.63p 0.64p 2136928
28/04/2015 0.73p 0.73p 0.66p 0.68p 1474440
27/04/2015 0.73p 0.73p 0.70p 0.73p 1522586
24/04/2015 0.73p 0.73p 0.72p 0.73p 236046
23/04/2015 0.83p 0.83p 0.70p 0.74p 3092039
22/04/2015 0.84p 0.84p 0.80p 0.83p 1545570
21/04/2015 0.85p 0.87p 0.80p 0.84p 1940429
20/04/2015 0.85p 0.87p 0.81p 0.85p 722375
17/04/2015 0.83p 0.85p 0.81p 0.85p 1817860
16/04/2015 0.83p 0.85p 0.83p 0.83p 513818
15/04/2015 0.83p 0.85p 0.83p 0.83p 2039338
14/04/2015 0.83p 0.85p 0.80p 0.83p 4404970
13/04/2015 0.83p 0.84p 0.80p 0.83p 2299631
10/04/2015 0.83p 0.84p 0.80p 0.83p 1817180
09/04/2015 0.83p 0.84p 0.80p 0.83p 2974336
08/04/2015 0.79p 0.84p 0.79p 0.83p 1694171
07/04/2015 0.78p 0.80p 0.77p 0.79p 3406904
02/04/2015 0.70p 1.10p 0.70p 0.78p 7023887
01/04/2015 0.68p 0.72p 0.63p 0.68p 8037557
31/03/2015 0.63p 0.65p 0.60p 0.63p 2392074
30/03/2015 0.60p 0.65p 0.57p 0.63p 2269446
27/03/2015 0.60p 0.65p 0.60p 0.60p 229839
26/03/2015 0.63p 0.63p 0.57p 0.60p 4906774
25/03/2015 0.68p 0.70p 0.61p 0.63p 693826
24/03/2015 0.70p 0.70p 0.65p 0.68p 768912
23/03/2015 0.70p 0.70p 0.65p 0.70p 787218
20/03/2015 0.73p 0.73p 0.70p 0.70p 6513631
19/03/2015 0.75p 0.77p 0.70p 0.73p 1071363
18/03/2015 0.70p 0.77p 0.70p 0.73p 1579868
17/03/2015 0.68p 0.70p 0.67p 0.70p 4014515
16/03/2015 0.70p 0.70p 0.66p 0.68p 1372790
13/03/2015 0.68p 0.75p 0.67p 0.70p 2443299
12/03/2015 0.67p 0.74p 0.65p 0.68p 7496280
11/03/2015 0.71p 0.71p 0.60p 0.67p 9902778
10/03/2015 0.78p 0.78p 0.70p 0.71p 760142
09/03/2015 0.78p 0.79p 0.71p 0.78p 1484260
06/03/2015 0.82p 0.83p 0.75p 0.78p 1918595
05/03/2015 0.82p 0.83p 0.82p 0.82p 515118
04/03/2015 0.82p 0.82p 0.82p 0.82p 200000
03/03/2015 0.82p 0.83p 0.81p 0.82p 7968167
02/03/2015 0.88p 0.88p 0.82p 0.82p 618922
27/02/2015 0.88p 0.88p 0.85p 0.88p 396714
26/02/2015 0.88p 0.88p 0.85p 0.88p 1371182
25/02/2015 0.81p 0.90p 0.80p 0.88p 1426366
24/02/2015 0.88p 0.88p 0.80p 0.81p 1468182
23/02/2015 0.88p 0.88p 0.87p 0.88p 420834
20/02/2015 0.92p 0.92p 0.87p 0.88p 991829
19/02/2015 0.87p 0.92p 0.87p 0.92p 2334462
18/02/2015 0.92p 0.92p 0.87p 0.87p 3913850
17/02/2015 0.93p 0.94p 0.86p 0.92p 3225288
16/02/2015 0.95p 1.00p 0.90p 0.93p 5022394
13/02/2015 0.95p 0.95p 0.90p 0.95p 591617
12/02/2015 0.95p 0.95p 0.92p 0.95p 200000
11/02/2015 0.95p 0.95p 0.90p 0.95p 2557300
10/02/2015 0.95p 1.00p 0.91p 0.95p 7730629
09/02/2015 1.00p 1.02p 0.91p 0.95p 1763044
06/02/2015 0.95p 0.95p 0.92p 0.95p 363648
05/02/2015 0.95p 0.95p 0.91p 0.95p 2081914
04/02/2015 1.00p 1.00p 0.93p 0.95p 3900000
03/02/2015 1.00p 1.00p 1.00p 1.00p 0
02/02/2015 1.03p 1.03p 1.00p 1.00p 1600
30/01/2015 1.03p 1.03p 1.00p 1.03p 107308
29/01/2015 1.03p 1.03p 0.96p 1.03p 1811811
28/01/2015 1.03p 1.08p 0.96p 1.03p 205833
27/01/2015 1.03p 1.05p 1.00p 1.03p 1192187
26/01/2015 1.03p 1.05p 1.03p 1.03p 196238
23/01/2015 0.88p 1.08p 0.88p 1.03p 7130262
22/01/2015 0.93p 0.95p 0.82p 0.88p 1908786
21/01/2015 0.93p 0.95p 0.90p 0.93p 654000
20/01/2015 0.93p 0.95p 0.90p 0.93p 433094
19/01/2015 0.98p 1.00p 0.90p 0.93p 753103
16/01/2015 0.98p 1.00p 0.95p 0.98p 717000
15/01/2015 0.95p 1.06p 0.95p 0.98p 824263
14/01/2015 0.95p 1.00p 0.95p 0.95p 50000
13/01/2015 0.93p 0.95p 0.93p 0.95p 502014
12/01/2015 0.93p 0.95p 0.92p 0.93p 290005
09/01/2015 0.93p 1.00p 0.92p 0.93p 310198
08/01/2015 0.88p 1.11p 0.87p 0.93p 4000871
07/01/2015 0.88p 0.90p 0.87p 0.88p 245549
06/01/2015 0.88p 0.90p 0.88p 0.88p 177916
05/01/2015 0.90p 0.90p 0.87p 0.88p 331626
02/01/2015 0.93p 0.93p 0.88p 0.90p 442917
31/12/2014 0.95p 0.95p 0.88p 0.93p 1477309
30/12/2014 0.88p 0.95p 0.88p 0.95p 2645915
29/12/2014 0.95p 0.95p 0.88p 0.88p 2047984
24/12/2014 0.93p 0.99p 0.85p 0.95p 1302284
23/12/2014 0.95p 0.95p 0.90p 0.93p 374438
22/12/2014 0.95p 0.96p 0.90p 0.95p 148900
19/12/2014 0.95p 1.00p 0.90p 0.95p 9664
18/12/2014 1.00p 1.00p 0.90p 0.95p 364188
17/12/2014 1.00p 1.00p 0.95p 1.00p 37500
16/12/2014 1.00p 1.00p 0.95p 1.00p 216469
15/12/2014 1.03p 1.03p 0.95p 1.00p 689872
12/12/2014 1.06p 1.06p 0.92p 1.03p 442467
11/12/2014 1.05p 1.08p 1.00p 1.06p 953899
10/12/2014 1.03p 1.05p 1.00p 1.05p 2186503
09/12/2014 0.96p 0.97p 0.95p 0.96p 2727314
08/12/2014 0.99p 1.00p 0.95p 0.96p 1298534
05/12/2014 0.93p 1.00p 0.85p 1.00p 7218105
04/12/2014 1.10p 1.10p 0.85p 1.00p 1578902
03/12/2014 1.10p 1.10p 1.05p 1.10p 52797
02/12/2014 1.10p 1.10p 1.05p 1.10p 274205
01/12/2014 1.10p 1.10p 1.05p 1.10p 72231
28/11/2014 1.10p 1.10p 1.09p 1.10p 77440
27/11/2014 1.10p 1.12p 1.05p 1.10p 272741
26/11/2014 1.10p 1.10p 1.08p 1.10p 162088
25/11/2014 1.03p 1.20p 1.03p 1.10p 751379
24/11/2014 1.05p 1.09p 1.01p 1.03p 934821
21/11/2014 1.08p 1.10p 1.01p 1.05p 1505028
20/11/2014 1.08p 1.10p 1.05p 1.08p 323656
19/11/2014 1.10p 1.15p 1.05p 1.08p 1363530
18/11/2014 1.08p 1.15p 1.06p 1.10p 702665
17/11/2014 1.10p 1.10p 1.02p 1.08p 1559848
14/11/2014 1.00p 1.17p 1.00p 1.10p 3271696

*Close Price adjusted for both dividends and splits