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
26/06/2024 0.01p 0.01p 0.01p 0.01p 123410048
25/06/2024 0.01p 0.01p 0.01p 0.01p 339903936
24/06/2024 0.01p 0.01p 0.01p 0.01p 44916168
21/06/2024 0.01p 0.01p 0.01p 0.01p 200091312
20/06/2024 0.01p 0.01p 0.01p 0.01p 378953472
19/06/2024 0.01p 0.01p 0.01p 0.01p 598880448
18/06/2024 0.01p 0.01p 0.01p 0.01p 140814624
17/06/2024 0.01p 0.01p 0.01p 0.01p 206411376
14/06/2024 0.01p 0.01p 0.01p 0.01p 347819392
13/06/2024 0.01p 0.01p 0.01p 0.01p 138647040
12/06/2024 0.01p 0.01p 0.01p 0.01p 1183048192
11/06/2024 0.01p 0.01p 0.01p 0.01p 88168048
10/06/2024 0.01p 0.01p 0.01p 0.01p 995434048
07/06/2024 0.01p 0.01p 0.01p 0.01p 202433232
06/06/2024 0.01p 0.01p 0.01p 0.01p 73474320
05/06/2024 0.01p 0.01p 0.01p 0.01p 92973168
04/06/2024 0.01p 0.01p 0.01p 0.01p 124761200
03/06/2024 0.01p 0.01p 0.01p 0.01p 185615424
31/05/2024 0.01p 0.01p 0.01p 0.01p 219823008
30/05/2024 0.01p 0.01p 0.01p 0.01p 113256696
29/05/2024 0.01p 0.01p 0.01p 0.01p 342428544
28/05/2024 0.01p 0.02p 0.01p 0.01p 2472304640
24/05/2024 0.01p 0.01p 0.01p 0.01p 86414782
23/05/2024 0.01p 0.01p 0.01p 0.01p 712020480
22/05/2024 0.01p 0.01p 0.01p 0.01p 12052218
21/05/2024 0.01p 0.01p 0.01p 0.01p 2837563
20/05/2024 0.01p 0.01p 0.01p 0.01p 2937490
17/05/2024 0.01p 0.01p 0.01p 0.01p 49060376
16/05/2024 0.01p 0.01p 0.01p 0.01p 12299498
15/05/2024 0.01p 0.01p 0.01p 0.01p 57907560
14/05/2024 0.01p 0.01p 0.01p 0.01p 12904281
13/05/2024 0.01p 0.01p 0.01p 0.01p 1350342
10/05/2024 0.01p 0.01p 0.01p 0.01p 10064193
09/05/2024 0.01p 0.01p 0.01p 0.01p 32170104
08/05/2024 0.01p 0.01p 0.01p 0.01p 343983328
07/05/2024 0.01p 0.01p 0.01p 0.01p 51052632
03/05/2024 0.01p 0.01p 0.01p 0.01p 3699321
02/05/2024 0.01p 0.01p 0.01p 0.01p 1909495
01/05/2024 0.01p 0.01p 0.01p 0.01p 158939552
30/04/2024 0.01p 0.01p 0.01p 0.01p 17463334
29/04/2024 0.01p 0.01p 0.01p 0.01p 62898984
26/04/2024 0.01p 0.01p 0.01p 0.01p 78088472
25/04/2024 0.01p 0.01p 0.01p 0.01p 30029428
24/04/2024 0.01p 0.01p 0.01p 0.01p 0
23/04/2024 0.01p 0.01p 0.01p 0.01p 1028771
22/04/2024 0.01p 0.01p 0.01p 0.01p 12369921
19/04/2024 0.01p 0.01p 0.01p 0.01p 76227840
18/04/2024 0.01p 0.01p 0.01p 0.01p 0
17/04/2024 0.01p 0.01p 0.01p 0.01p 875382
16/04/2024 0.01p 0.01p 0.01p 0.01p 2115432
15/04/2024 0.01p 0.01p 0.01p 0.01p 50244496
12/04/2024 0.01p 0.01p 0.01p 0.01p 42247512
11/04/2024 0.01p 0.01p 0.01p 0.01p 57532712
10/04/2024 0.01p 0.01p 0.01p 0.01p 3001489
09/04/2024 0.01p 0.01p 0.01p 0.01p 677723
08/04/2024 0.01p 0.01p 0.01p 0.01p 9646557
05/04/2024 0.01p 0.01p 0.01p 0.01p 90842896
04/04/2024 0.01p 0.01p 0.01p 0.01p 14547715
03/04/2024 0.01p 0.01p 0.01p 0.01p 9110870
02/04/2024 0.01p 0.01p 0.01p 0.01p 53148296
28/03/2024 0.01p 0.01p 0.01p 0.01p 285789334
27/03/2024 0.01p 0.01p 0.01p 0.01p 148255200
26/03/2024 0.01p 0.01p 0.01p 0.01p 123876816
25/03/2024 0.01p 0.01p 0.01p 0.01p 31145384
22/03/2024 0.01p 0.01p 0.01p 0.01p 3631030
21/03/2024 0.01p 0.01p 0.01p 0.01p 39250716
20/03/2024 0.01p 0.01p 0.01p 0.01p 73007208
19/03/2024 0.01p 0.01p 0.01p 0.01p 8323713
18/03/2024 0.01p 0.01p 0.01p 0.01p 1960576
15/03/2024 0.01p 0.01p 0.01p 0.01p 6302350
14/03/2024 0.01p 0.01p 0.01p 0.01p 99125048
13/03/2024 0.01p 0.01p 0.01p 0.01p 8836462
12/03/2024 0.01p 0.01p 0.01p 0.01p 8717788
11/03/2024 0.01p 0.01p 0.01p 0.01p 928656192
08/03/2024 0.01p 0.01p 0.01p 0.01p 41391224
07/03/2024 0.01p 0.01p 0.01p 0.01p 5530784
06/03/2024 0.01p 0.01p 0.01p 0.01p 60829104
05/03/2024 0.01p 0.01p 0.01p 0.01p 3700097
04/03/2024 0.01p 0.01p 0.01p 0.01p 115792032
01/03/2024 0.01p 0.01p 0.01p 0.01p 4410555
29/02/2024 0.01p 0.01p 0.01p 0.01p 63896224
28/02/2024 0.01p 0.01p 0.01p 0.01p 30587226
27/02/2024 0.01p 0.01p 0.01p 0.01p 29441046
26/02/2024 0.01p 0.01p 0.01p 0.01p 41108976
23/02/2024 0.01p 0.01p 0.01p 0.01p 11072593
22/02/2024 0.01p 0.01p 0.01p 0.01p 73274640
21/02/2024 0.01p 0.01p 0.01p 0.01p 5868357
20/02/2024 0.01p 0.01p 0.01p 0.01p 27099964
19/02/2024 0.01p 0.01p 0.01p 0.01p 110548312
16/02/2024 0.01p 0.01p 0.01p 0.01p 105999120
15/02/2024 0.01p 0.01p 0.01p 0.01p 15802339
14/02/2024 0.01p 0.01p 0.01p 0.01p 15943317
13/02/2024 0.01p 0.01p 0.01p 0.01p 397273248
12/02/2024 0.01p 0.01p 0.01p 0.01p 68550856
09/02/2024 0.01p 0.01p 0.01p 0.01p 151638736
08/02/2024 0.01p 0.01p 0.01p 0.01p 36569836
07/02/2024 0.01p 0.01p 0.01p 0.01p 86559752
06/02/2024 0.01p 0.01p 0.01p 0.01p 9519884
05/02/2024 0.01p 0.01p 0.01p 0.01p 11901554
02/02/2024 0.01p 0.01p 0.01p 0.01p 55714844
01/02/2024 0.01p 0.01p 0.01p 0.01p 79708072
31/01/2024 0.01p 0.01p 0.01p 0.01p 63117092
30/01/2024 0.01p 0.01p 0.01p 0.01p 166100096
29/01/2024 0.01p 0.01p 0.01p 0.01p 278733440
26/01/2024 0.01p 0.01p 0.01p 0.01p 382542080
25/01/2024 0.01p 0.01p 0.01p 0.01p 170545376
24/01/2024 0.01p 0.01p 0.01p 0.01p 19049708
23/01/2024 0.01p 0.01p 0.01p 0.01p 15644776
22/01/2024 0.01p 0.01p 0.01p 0.01p 70188464
19/01/2024 0.01p 0.01p 0.01p 0.01p 60869348
18/01/2024 0.01p 0.01p 0.01p 0.01p 45485800
17/01/2024 0.01p 0.01p 0.01p 0.01p 41863692
16/01/2024 0.01p 0.01p 0.01p 0.01p 268557824
15/01/2024 0.01p 0.01p 0.01p 0.01p 41828800
12/01/2024 0.01p 0.01p 0.01p 0.01p 94931104
11/01/2024 0.01p 0.01p 0.01p 0.01p 9578218
10/01/2024 0.01p 0.01p 0.01p 0.01p 169712112
09/01/2024 0.01p 0.01p 0.01p 0.01p 49434136
08/01/2024 0.01p 0.01p 0.01p 0.01p 65356264
05/01/2024 0.01p 0.01p 0.01p 0.01p 65092872
04/01/2024 0.01p 0.01p 0.01p 0.01p 100665344
03/01/2024 0.01p 0.01p 0.01p 0.01p 881022976
02/01/2024 0.01p 0.02p 0.01p 0.01p 2221414400
29/12/2023 0.01p 0.01p 0.01p 0.01p 188390384
28/12/2023 0.01p 0.01p 0.01p 0.01p 3614583
27/12/2023 0.01p 0.01p 0.01p 0.01p 47961448
22/12/2023 0.01p 0.01p 0.01p 0.01p 96090346
21/12/2023 0.01p 0.01p 0.01p 0.01p 63928392
20/12/2023 0.01p 0.01p 0.01p 0.01p 43198400
19/12/2023 0.01p 0.01p 0.01p 0.01p 13082472
18/12/2023 0.01p 0.01p 0.01p 0.01p 41008220
15/12/2023 0.01p 0.01p 0.01p 0.01p 102996960
14/12/2023 0.01p 0.01p 0.01p 0.01p 202369280
13/12/2023 0.01p 0.01p 0.01p 0.01p 618479424
12/12/2023 0.01p 0.01p 0.01p 0.01p 133424872
11/12/2023 0.01p 0.01p 0.01p 0.01p 420640800
08/12/2023 0.01p 0.01p 0.01p 0.01p 2125100
07/12/2023 0.01p 0.01p 0.01p 0.01p 895963
06/12/2023 0.01p 0.01p 0.01p 0.01p 54035344
05/12/2023 0.01p 0.01p 0.01p 0.01p 30760964
04/12/2023 0.01p 0.01p 0.01p 0.01p 118056464
01/12/2023 0.01p 0.01p 0.01p 0.01p 87664496
30/11/2023 0.01p 0.01p 0.01p 0.01p 68502864
29/11/2023 0.01p 0.01p 0.01p 0.01p 215557568
28/11/2023 0.01p 0.01p 0.01p 0.01p 10300332
27/11/2023 0.01p 0.01p 0.01p 0.01p 105085256
24/11/2023 0.01p 0.01p 0.01p 0.01p 71519776
23/11/2023 0.01p 0.01p 0.01p 0.01p 85214464
22/11/2023 0.01p 0.01p 0.01p 0.01p 96079288
21/11/2023 0.01p 0.01p 0.01p 0.01p 96168928
20/11/2023 0.01p 0.01p 0.01p 0.01p 390349472
17/11/2023 0.01p 0.01p 0.01p 0.01p 1527482752
16/11/2023 0.01p 0.01p 0.01p 0.01p 78423040
15/11/2023 0.01p 0.01p 0.01p 0.01p 723481280
14/11/2023 0.01p 0.01p 0.01p 0.01p 1178354688
13/11/2023 0.02p 0.02p 0.01p 0.02p 0
10/11/2023 0.02p 0.02p 0.01p 0.02p 9927751
09/11/2023 0.01p 0.02p 0.01p 0.02p 32635200
08/11/2023 0.02p 0.02p 0.01p 0.01p 18038734
07/11/2023 0.02p 0.02p 0.02p 0.02p 6914751
06/11/2023 0.02p 0.02p 0.01p 0.02p 165378368
03/11/2023 0.02p 0.02p 0.02p 0.02p 18149948
02/11/2023 0.01p 0.02p 0.01p 0.02p 19010766
01/11/2023 0.02p 0.02p 0.01p 0.01p 116059088
31/10/2023 0.01p 0.02p 0.01p 0.02p 104933368
30/10/2023 0.01p 0.01p 0.01p 0.01p 6370594
27/10/2023 0.02p 0.02p 0.01p 0.01p 19171964
26/10/2023 0.02p 0.02p 0.01p 0.02p 1000000
25/10/2023 0.02p 0.02p 0.02p 0.02p 0
24/10/2023 0.02p 0.02p 0.01p 0.02p 3395383
23/10/2023 0.02p 0.02p 0.01p 0.02p 1445253
20/10/2023 0.02p 0.02p 0.02p 0.02p 9063800
19/10/2023 0.02p 0.02p 0.01p 0.02p 0
18/10/2023 0.02p 0.02p 0.01p 0.02p 1004481
17/10/2023 0.02p 0.02p 0.01p 0.02p 11611446
16/10/2023 0.02p 0.02p 0.02p 0.02p 1540125
13/10/2023 0.02p 0.02p 0.02p 0.02p 9255008
12/10/2023 0.02p 0.02p 0.02p 0.02p 3026704
11/10/2023 0.02p 0.02p 0.02p 0.02p 3065954
10/10/2023 0.02p 0.02p 0.02p 0.02p 1676646
09/10/2023 0.02p 0.02p 0.02p 0.02p 9672431
06/10/2023 0.02p 0.02p 0.02p 0.02p 300000
05/10/2023 0.02p 0.02p 0.02p 0.02p 6065007
04/10/2023 0.02p 0.02p 0.02p 0.02p 125215
03/10/2023 0.02p 0.02p 0.02p 0.02p 2706059
02/10/2023 0.02p 0.02p 0.02p 0.02p 1081348
29/09/2023 0.02p 0.02p 0.02p 0.02p 2619325
28/09/2023 0.02p 0.02p 0.02p 0.02p 0
27/09/2023 0.02p 0.02p 0.02p 0.02p 510252
26/09/2023 0.02p 0.02p 0.02p 0.02p 1559191
25/09/2023 0.02p 0.02p 0.02p 0.02p 0
22/09/2023 0.02p 0.02p 0.02p 0.02p 7994751
21/09/2023 0.02p 0.02p 0.02p 0.02p 500000
20/09/2023 0.02p 0.02p 0.02p 0.02p 683791
19/09/2023 0.02p 0.02p 0.02p 0.02p 920000
18/09/2023 0.02p 0.02p 0.02p 0.02p 5029135
15/09/2023 0.02p 0.02p 0.02p 0.02p 2518396
14/09/2023 0.02p 0.02p 0.02p 0.02p 2470959
13/09/2023 0.02p 0.02p 0.02p 0.02p 2200000
12/09/2023 0.02p 0.02p 0.02p 0.02p 3040521

*Close Price adjusted for both dividends and splits