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
30/01/2014 2.40p 2.42p 2.24p 2.35p 2641170
29/01/2014 2.18p 2.50p 2.15p 2.40p 6241413
28/01/2014 2.10p 2.20p 2.05p 2.18p 1116699
27/01/2014 2.08p 2.25p 2.02p 2.10p 3425451
24/01/2014 2.03p 2.05p 2.00p 2.03p 344661
23/01/2014 2.03p 2.05p 2.00p 2.03p 171505
22/01/2014 2.03p 2.19p 2.00p 2.03p 3686157
21/01/2014 2.00p 2.05p 1.95p 2.03p 1317494
20/01/2014 2.05p 2.05p 1.95p 2.00p 879795
17/01/2014 2.08p 2.10p 2.00p 2.05p 630786
16/01/2014 2.23p 2.23p 2.05p 2.08p 1553918
15/01/2014 2.13p 2.30p 2.10p 2.23p 2812885
14/01/2014 2.38p 2.45p 2.10p 2.13p 5738279
13/01/2014 2.30p 2.50p 2.17p 2.35p 9875313
10/01/2014 1.93p 2.31p 1.93p 2.23p 6119040
09/01/2014 1.88p 2.10p 1.85p 1.93p 9348670
08/01/2014 1.88p 1.88p 1.75p 1.85p 450980
07/01/2014 1.95p 1.95p 1.75p 1.88p 470684
06/01/2014 1.95p 1.96p 1.90p 1.95p 486350
03/01/2014 1.95p 2.00p 1.90p 1.95p 743199
02/01/2014 1.98p 1.99p 1.86p 1.95p 1304619
31/12/2013 1.85p 1.98p 1.70p 1.95p 1732903
30/12/2013 1.85p 1.85p 1.80p 1.85p 355169
27/12/2013 1.80p 1.85p 1.76p 1.85p 334559
24/12/2013 1.80p 1.82p 1.80p 1.80p 260000
23/12/2013 1.83p 1.85p 1.75p 1.80p 644791
20/12/2013 1.83p 1.85p 1.80p 1.83p 536792
19/12/2013 1.85p 1.87p 1.81p 1.83p 476000
18/12/2013 1.90p 1.90p 1.80p 1.83p 1083521
17/12/2013 1.78p 2.00p 1.78p 2.00p 1631659
16/12/2013 1.95p 1.97p 1.75p 1.78p 1493595
13/12/2013 1.98p 2.00p 1.95p 1.95p 551785
12/12/2013 1.90p 1.99p 1.86p 1.98p 1378102
11/12/2013 1.95p 2.00p 1.85p 2.00p 1072574
10/12/2013 2.00p 2.04p 1.90p 1.95p 564988
09/12/2013 2.03p 2.18p 1.90p 1.95p 4787251
06/12/2013 1.75p 2.20p 1.70p 2.00p 9340201
05/12/2013 1.80p 1.80p 1.75p 1.75p 399533
04/12/2013 1.88p 1.90p 1.76p 1.80p 1259235
03/12/2013 1.95p 1.95p 1.80p 1.88p 686537
02/12/2013 1.95p 2.00p 1.86p 1.95p 1240476
29/11/2013 1.95p 1.95p 1.90p 1.95p 173834
28/11/2013 1.95p 1.97p 1.90p 1.95p 1162985
27/11/2013 1.95p 1.97p 1.91p 1.95p 318916
26/11/2013 2.05p 2.05p 1.87p 1.95p 2392590
25/11/2013 1.75p 2.00p 1.73p 1.98p 2655861
22/11/2013 1.80p 1.80p 1.62p 1.75p 867641
21/11/2013 1.80p 1.80p 1.75p 1.80p 340000
20/11/2013 1.73p 1.85p 1.70p 1.80p 1748849
19/11/2013 1.68p 1.73p 1.60p 1.73p 1152636
18/11/2013 1.78p 1.78p 1.65p 1.68p 780957
15/11/2013 1.85p 1.86p 1.75p 1.78p 769627
14/11/2013 1.80p 1.93p 1.80p 1.85p 1173602
13/11/2013 1.93p 1.93p 1.75p 1.80p 885418
12/11/2013 2.03p 2.03p 1.82p 1.93p 1565231
11/11/2013 2.15p 2.19p 1.90p 2.03p 1616918
08/11/2013 1.95p 2.29p 1.94p 2.15p 8587989
07/11/2013 2.00p 2.05p 1.85p 1.95p 2051874
06/11/2013 1.83p 2.39p 1.75p 1.95p 10788166
05/11/2013 1.63p 1.90p 1.61p 1.83p 4985090
04/11/2013 1.63p 1.64p 1.63p 1.63p 122056
01/11/2013 1.63p 1.65p 1.62p 1.63p 574889
31/10/2013 1.60p 1.65p 1.55p 1.63p 622817
30/10/2013 1.60p 1.62p 1.57p 1.60p 1526716
29/10/2013 1.60p 1.60p 1.57p 1.60p 600
28/10/2013 1.60p 1.60p 1.55p 1.60p 375000
25/10/2013 1.60p 1.60p 1.50p 1.60p 339300
24/10/2013 1.60p 1.60p 1.50p 1.60p 2964349
23/10/2013 1.60p 1.60p 1.55p 1.60p 40109
22/10/2013 1.68p 1.68p 1.60p 1.60p 799869
21/10/2013 1.75p 1.75p 1.63p 1.68p 1777615
18/10/2013 1.75p 1.75p 1.70p 1.75p 100000
17/10/2013 1.70p 1.73p 1.68p 1.73p 358001
16/10/2013 1.70p 1.70p 1.68p 1.70p 7062
15/10/2013 1.75p 1.75p 1.70p 1.70p 90000
14/10/2013 1.85p 1.90p 1.70p 1.75p 1017493
11/10/2013 1.63p 1.83p 1.61p 1.83p 735880
10/10/2013 1.78p 1.80p 1.63p 1.63p 1245085
09/10/2013 1.80p 1.83p 1.70p 1.80p 385773
08/10/2013 1.85p 1.85p 1.70p 1.83p 305149
07/10/2013 1.83p 1.85p 1.80p 1.85p 324184
04/10/2013 1.95p 1.95p 1.81p 1.83p 612500
03/10/2013 2.00p 2.00p 1.90p 1.95p 1856789
02/10/2013 2.00p 2.00p 1.99p 2.00p 27493
01/10/2013 2.05p 2.07p 2.00p 2.00p 462546
30/09/2013 1.90p 2.05p 1.90p 2.05p 475554
27/09/2013 1.95p 2.00p 1.80p 1.90p 1681691
26/09/2013 1.95p 1.95p 1.90p 1.95p 172285
25/09/2013 2.05p 2.05p 1.90p 1.95p 1431136
24/09/2013 2.23p 2.23p 2.00p 2.05p 1115863
23/09/2013 2.28p 2.28p 2.10p 2.23p 550000
20/09/2013 2.25p 2.28p 2.23p 2.28p 516116
19/09/2013 2.30p 2.30p 2.15p 2.25p 925746
18/09/2013 2.65p 2.65p 2.27p 2.30p 1986254
17/09/2013 2.73p 2.73p 2.50p 2.60p 1124701
16/09/2013 2.82p 2.82p 2.70p 2.73p 261015
13/09/2013 2.85p 2.95p 2.79p 2.82p 1861084
12/09/2013 2.90p 2.95p 2.66p 2.80p 2064513
11/09/2013 3.10p 3.50p 2.87p 2.90p 6381146
10/09/2013 2.93p 3.09p 2.74p 2.88p 10642330
09/09/2013 2.83p 3.37p 2.83p 2.93p 8642354
06/09/2013 2.25p 3.29p 2.25p 2.83p 10650281
05/09/2013 2.13p 2.40p 2.13p 2.25p 2662735
04/09/2013 2.03p 2.28p 2.03p 2.13p 1365366
03/09/2013 2.13p 2.15p 1.95p 2.03p 2737158
02/09/2013 1.47p 2.30p 1.47p 2.13p 4106983
30/08/2013 1.43p 1.50p 1.42p 1.47p 879782
29/08/2013 1.46p 1.50p 1.40p 1.43p 2772144
28/08/2013 1.47p 1.47p 1.42p 1.47p 289160
27/08/2013 1.44p 1.47p 1.42p 1.47p 794749
23/08/2013 1.44p 1.44p 1.42p 1.44p 395821
22/08/2013 1.41p 1.44p 1.40p 1.44p 706693
21/08/2013 1.38p 1.41p 1.37p 1.41p 310113
20/08/2013 1.33p 1.38p 1.31p 1.38p 1883704
19/08/2013 1.20p 1.33p 1.20p 1.33p 1018543
16/08/2013 1.14p 1.20p 1.14p 1.20p 778774
15/08/2013 1.14p 1.14p 1.11p 1.14p 0
14/08/2013 1.14p 1.14p 1.11p 1.14p 0
13/08/2013 1.13p 1.14p 1.11p 1.14p 354954
12/08/2013 1.13p 1.13p 1.05p 1.13p 0
09/08/2013 1.13p 1.13p 1.05p 1.13p 132838
08/08/2013 1.13p 1.13p 1.11p 1.13p 61198
07/08/2013 1.13p 1.35p 1.10p 1.35p 1200
06/08/2013 1.08p 1.13p 1.07p 1.13p 383652
05/08/2013 1.10p 1.10p 1.05p 1.08p 235000
02/08/2013 1.10p 1.10p 1.00p 1.08p 0
01/08/2013 1.03p 1.08p 1.00p 1.08p 303234
31/07/2013 1.03p 1.23p 1.00p 1.03p 0
30/07/2013 1.23p 1.23p 1.00p 1.18p 1716998
29/07/2013 1.23p 1.23p 1.20p 1.23p 169885
26/07/2013 1.20p 1.25p 1.00p 1.23p 357684
25/07/2013 1.30p 1.33p 1.26p 1.30p 0
24/07/2013 1.30p 1.33p 1.26p 1.30p 72744
23/07/2013 1.30p 1.30p 1.28p 1.30p 0
22/07/2013 1.30p 1.30p 1.28p 1.30p 107665
19/07/2013 1.30p 1.30p 1.25p 1.30p 0
18/07/2013 1.30p 1.30p 1.25p 1.30p 35483
17/07/2013 1.30p 1.30p 1.25p 1.30p 100677
16/07/2013 1.28p 1.31p 1.28p 1.30p 98558
15/07/2013 1.20p 1.28p 1.20p 1.28p 226406
12/07/2013 1.20p 1.20p 1.20p 1.20p 0
11/07/2013 1.20p 1.20p 1.20p 1.20p 23839
10/07/2013 1.20p 1.28p 1.10p 1.20p 0
09/07/2013 1.20p 1.28p 1.10p 1.20p 0
08/07/2013 1.20p 1.28p 1.10p 1.20p 0
05/07/2013 1.20p 1.28p 1.10p 1.20p 0
04/07/2013 1.28p 1.28p 1.10p 1.20p 78819
03/07/2013 1.33p 1.33p 1.26p 1.28p 373892
02/07/2013 1.28p 1.33p 1.28p 1.33p 50000
01/07/2013 1.50p 2.38p 1.20p 1.28p 3359549
28/06/2013 1.63p 2.40p 1.25p 2.40p 0
27/06/2013 1.63p 2.40p 1.25p 2.40p 0
26/06/2013 1.63p 2.40p 1.25p 2.40p 0
25/06/2013 1.63p 2.40p 1.25p 2.40p 0
24/06/2013 1.63p 2.40p 1.25p 2.40p 0
21/06/2013 1.63p 2.40p 1.25p 2.40p 0
20/06/2013 1.63p 2.40p 1.25p 2.40p 0
19/06/2013 1.63p 2.40p 1.25p 2.40p 0
18/06/2013 1.63p 2.40p 1.25p 2.40p 0
17/06/2013 1.63p 2.40p 1.25p 2.40p 0
14/06/2013 1.63p 2.40p 1.25p 2.40p 0
13/06/2013 1.63p 2.40p 1.25p 2.40p 0
12/06/2013 1.63p 2.40p 1.25p 2.40p 0
11/06/2013 1.63p 2.40p 1.25p 2.40p 0
10/06/2013 1.63p 2.40p 1.25p 2.38p 882242
07/06/2013 1.50p 1.68p 1.50p 1.63p 617717
06/06/2013 1.28p 1.60p 1.10p 1.48p 1004073
05/06/2013 0.75p 1.61p 0.75p 1.28p 787570
04/06/2013 0.75p 0.77p 0.70p 0.75p 0
03/06/2013 0.70p 0.77p 0.70p 0.75p 500000
31/05/2013 0.70p 0.70p 0.60p 0.70p 0
30/05/2013 0.70p 0.70p 0.60p 0.70p 0
29/05/2013 0.70p 0.70p 0.60p 0.70p 200
28/05/2013 0.70p 0.73p 0.60p 0.70p 0
24/05/2013 0.70p 0.73p 0.60p 0.70p 0
23/05/2013 0.70p 0.73p 0.60p 0.70p 0
22/05/2013 0.70p 0.73p 0.60p 0.70p 12586
21/05/2013 0.70p 0.70p 0.60p 0.70p 0
20/05/2013 0.70p 0.70p 0.60p 0.70p 0
17/05/2013 0.70p 0.70p 0.60p 0.70p 0
16/05/2013 0.70p 0.70p 0.60p 0.70p 0
15/05/2013 0.70p 0.70p 0.60p 0.70p 0
14/05/2013 0.70p 0.70p 0.60p 0.70p 0
13/05/2013 0.70p 0.70p 0.60p 0.70p 0
10/05/2013 0.70p 0.70p 0.60p 0.70p 0
09/05/2013 0.70p 0.70p 0.60p 0.70p 1000
08/05/2013 0.98p 0.98p 0.60p 0.70p 91500
07/05/2013 1.00p 1.00p 0.83p 0.98p 95000
03/05/2013 1.00p 1.00p 0.90p 1.00p 0
02/05/2013 1.00p 1.00p 0.90p 1.00p 0
01/05/2013 1.00p 1.00p 0.90p 1.00p 500
30/04/2013 1.00p 1.13p 0.90p 1.00p 0
29/04/2013 1.00p 1.13p 0.90p 1.00p 0
26/04/2013 1.00p 1.00p 0.90p 1.00p 650
25/04/2013 1.00p 1.10p 0.90p 1.00p 0
24/04/2013 1.00p 1.10p 0.90p 1.00p 0
23/04/2013 1.10p 1.10p 0.90p 1.00p 1010
22/04/2013 1.10p 1.10p 0.90p 1.10p 0
19/04/2013 1.10p 1.10p 0.90p 1.10p 0
18/04/2013 1.10p 1.10p 0.90p 1.10p 0

*Close Price adjusted for both dividends and splits