Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Inspirit Energy Holdings (INSP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 06/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 3800 |
| 05/07/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/07/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/07/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 30/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 29/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 24/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 22/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/06/2011 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 16/06/2011 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
| 15/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 14/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 10/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 09/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 08/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2220 |
| 07/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 06/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 10000 |
| 03/06/2011 | 4.88p | 4.88p | 4.25p | 4.88p | 19670 |
| 02/06/2011 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
| 01/06/2011 | 5.00p | 5.00p | 4.50p | 4.88p | 0 |
| 31/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 27/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
| 26/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 25/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 24/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 23/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 20/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 19/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2230 |
| 18/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
| 17/05/2011 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
| 16/05/2011 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 13/05/2011 | 4.88p | 4.88p | 4.75p | 4.88p | 11110 |
| 12/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 11/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 10/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 09/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 06/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 11110 |
| 05/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 04/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 03/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 28/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 27/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 26/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2750 |
| 21/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 20/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 19/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 18/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 15/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 14/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 13/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 12/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 11/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
| 08/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 07/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 06/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 05/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1600 |
| 04/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2500 |
| 01/04/2011 | 5.00p | 5.00p | 4.00p | 4.88p | 26500 |
| 31/03/2011 | 5.00p | 5.00p | 4.50p | 5.00p | 1500 |
| 30/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 0 |
| 29/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 0 |
| 28/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 0 |
| 25/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 29594 |
| 24/03/2011 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 23/03/2011 | 5.25p | 5.25p | 5.00p | 5.00p | 10000 |
| 22/03/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 21/03/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 1530 |
| 18/03/2011 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/03/2011 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2011 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/03/2011 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 14/03/2011 | 5.38p | 5.38p | 5.25p | 5.25p | 10000 |
| 11/03/2011 | 5.63p | 5.63p | 5.35p | 5.38p | 20000 |
| 10/03/2011 | 5.63p | 5.88p | 5.51p | 5.63p | 0 |
| 09/03/2011 | 5.63p | 5.88p | 5.51p | 5.63p | 0 |
| 08/03/2011 | 5.63p | 5.88p | 5.51p | 5.63p | 0 |
| 07/03/2011 | 5.88p | 5.88p | 5.51p | 5.88p | 5050 |
| 04/03/2011 | 5.88p | 5.88p | 5.63p | 5.88p | 9000 |
| 03/03/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 4000 |
| 02/03/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 2500 |
| 01/03/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/02/2011 | 5.75p | 5.88p | 5.88p | 5.88p | 0 |
| 24/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/02/2011 | 5.75p | 5.88p | 5.88p | 5.88p | 0 |
| 18/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 16/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 850 |
| 15/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 150 |
| 14/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 11/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 10/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 09/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 08/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
| 07/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 04/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
| 03/02/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 1000 |
| 02/02/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 01/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 31/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 24/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 19/01/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 500 |
| 18/01/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 10000 |
| 17/01/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 1000 |
| 14/01/2011 | 5.87p | 5.88p | 5.88p | 5.88p | 0 |
| 13/01/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 0 |
| 12/01/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 90 |
| 11/01/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
| 10/01/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 2000 |
| 07/01/2011 | 6.00p | 6.00p | 5.84p | 5.88p | 3427 |
| 06/01/2011 | 5.75p | 6.18p | 5.75p | 6.00p | 20000 |
| 05/01/2011 | 5.50p | 5.50p | 5.00p | 5.50p | 2500 |
| 04/01/2011 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/12/2010 | 5.50p | 5.50p | 5.00p | 5.50p | 25000 |
| 16/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/12/2010 | 5.25p | 5.50p | 5.25p | 5.50p | 83821 |
| 13/12/2010 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 10/12/2010 | 5.35p | 5.35p | 5.15p | 5.15p | 0 |
| 09/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 08/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 07/12/2010 | 5.35p | 5.35p | 5.20p | 5.35p | 2200 |
| 06/12/2010 | 5.35p | 5.35p | 5.00p | 5.35p | 130830 |
| 03/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 02/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 01/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 30/11/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 29/11/2010 | 5.15p | 5.35p | 5.15p | 5.35p | 50000 |
| 26/11/2010 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 25/11/2010 | 5.10p | 5.15p | 5.10p | 5.15p | 0 |
| 24/11/2010 | 5.70p | 5.70p | 4.75p | 5.10p | 150 |
| 23/11/2010 | 5.70p | 5.70p | 5.20p | 5.70p | 4000 |
| 22/11/2010 | 5.70p | 6.10p | 5.50p | 5.70p | 1439720 |
| 19/11/2010 | 5.70p | 5.70p | 5.30p | 5.70p | 10000 |
| 18/11/2010 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 17/11/2010 | 5.85p | 5.85p | 5.50p | 5.70p | 39210 |
| 16/11/2010 | 5.85p | 5.85p | 5.50p | 5.85p | 2500 |
| 15/11/2010 | 5.95p | 6.25p | 5.50p | 5.85p | 322270 |
| 12/11/2010 | 5.60p | 6.00p | 5.50p | 5.95p | 110810 |
| 11/11/2010 | 5.25p | 5.85p | 5.20p | 5.60p | 732500 |
| 10/11/2010 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/11/2010 | 5.15p | 5.25p | 5.15p | 5.25p | 0 |
| 08/11/2010 | 4.60p | 5.00p | 4.60p | 4.85p | 25000 |
| 05/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 3000 |
| 04/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 200 |
| 03/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 1000 |
| 02/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 500 |
| 01/11/2010 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 29/10/2010 | 4.60p | 5.00p | 4.60p | 4.60p | 19670 |
| 28/10/2010 | 4.50p | 4.50p | 4.00p | 4.50p | 1000 |
| 27/10/2010 | 4.50p | 4.50p | 4.03p | 4.50p | 6080 |
| 26/10/2010 | 5.00p | 5.00p | 4.35p | 4.50p | 19190 |
| 25/10/2010 | 5.50p | 5.50p | 4.50p | 5.00p | 173660 |
| 22/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2010 | 5.60p | 5.75p | 5.50p | 5.50p | 0 |
| 15/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/10/2010 | 5.75p | 5.80p | 5.75p | 5.75p | 25000 |
| 12/10/2010 | 5.85p | 5.85p | 5.75p | 5.75p | 0 |
| 11/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/10/2010 | 5.75p | 6.00p | 5.75p | 5.75p | 215870 |
| 05/10/2010 | 5.65p | 5.95p | 5.53p | 5.75p | 11620 |
| 04/10/2010 | 5.60p | 5.70p | 5.60p | 5.65p | 6530 |
| 01/10/2010 | 5.30p | 5.60p | 5.30p | 5.60p | 678210 |
| 30/09/2010 | 5.00p | 5.30p | 5.00p | 5.30p | 305400 |
| 29/09/2010 | 4.15p | 5.60p | 4.15p | 5.00p | 2157750 |
| 28/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/09/2010 | 4.15p | 4.50p | 4.15p | 4.15p | 50000 |
| 22/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 21/09/2010 | 4.15p | 4.15p | 3.80p | 4.15p | 3000 |
*Close Price adjusted for both dividends and splits