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
02/12/2009 10.60p 10.70p 10.60p 10.60p 0
01/12/2009 10.60p 10.60p 10.60p 10.60p 0
30/11/2009 10.60p 10.60p 10.60p 10.60p 0
27/11/2009 10.60p 10.60p 10.20p 10.60p 1200
26/11/2009 10.25p 10.60p 10.25p 10.60p 25000
25/11/2009 10.50p 10.50p 10.25p 10.25p 0
24/11/2009 10.50p 10.50p 10.50p 10.50p 0
23/11/2009 10.50p 10.50p 10.50p 10.50p 0
20/11/2009 13.50p 13.50p 10.60p 10.60p 25000
19/11/2009 13.50p 13.50p 13.50p 13.50p 0
18/11/2009 13.50p 13.50p 13.50p 13.50p 0
17/11/2009 13.50p 13.50p 13.50p 13.50p 0
16/11/2009 13.50p 13.50p 13.50p 13.50p 0
13/11/2009 13.50p 13.50p 13.00p 13.50p 4000
12/11/2009 13.50p 13.50p 13.50p 13.50p 0
11/11/2009 13.50p 13.50p 13.50p 13.50p 0
10/11/2009 13.50p 13.50p 13.50p 13.50p 0
09/11/2009 13.50p 13.50p 13.10p 13.50p 25000
06/11/2009 13.50p 13.50p 13.50p 13.50p 0
05/11/2009 13.50p 13.50p 13.10p 13.50p 700
04/11/2009 13.50p 13.50p 13.20p 13.50p 4000
03/11/2009 13.50p 13.50p 13.50p 13.50p 0
02/11/2009 13.50p 13.50p 13.50p 13.50p 0
30/10/2009 13.50p 13.50p 13.50p 13.50p 0
29/10/2009 13.50p 13.50p 13.50p 13.50p 0
28/10/2009 13.50p 13.50p 13.50p 13.50p 0
27/10/2009 13.50p 13.50p 13.50p 13.50p 0
26/10/2009 13.50p 13.50p 13.50p 13.50p 0
23/10/2009 13.50p 13.50p 13.50p 13.50p 0
22/10/2009 13.50p 13.50p 13.50p 13.50p 0
21/10/2009 13.50p 13.50p 13.50p 13.50p 0
20/10/2009 13.50p 13.50p 13.50p 13.50p 50000
19/10/2009 13.50p 13.50p 13.50p 13.50p 0
16/10/2009 13.50p 13.50p 13.50p 13.50p 0
15/10/2009 13.50p 13.50p 13.50p 13.50p 0
14/10/2009 13.50p 13.50p 13.50p 13.50p 0
13/10/2009 13.50p 13.50p 13.50p 13.50p 0
12/10/2009 13.50p 13.50p 13.50p 13.50p 0
09/10/2009 13.50p 13.50p 13.50p 13.50p 0
08/10/2009 13.50p 13.50p 13.50p 13.50p 0
07/10/2009 13.50p 13.50p 13.20p 13.50p 1000
06/10/2009 13.50p 13.50p 13.50p 13.50p 0
05/10/2009 13.50p 13.50p 13.50p 13.50p 0
02/10/2009 13.50p 13.50p 13.50p 13.50p 0
01/10/2009 13.50p 13.50p 13.50p 13.50p 0
30/09/2009 13.50p 13.50p 13.50p 13.50p 0
29/09/2009 13.50p 14.00p 13.50p 13.50p 10
28/09/2009 13.50p 13.50p 13.50p 13.50p 0
25/09/2009 13.50p 13.50p 13.50p 13.50p 0
24/09/2009 13.50p 13.50p 13.50p 13.50p 0
23/09/2009 13.50p 13.50p 13.50p 13.50p 0
22/09/2009 13.50p 13.50p 13.50p 13.50p 0
21/09/2009 13.50p 14.00p 13.50p 13.50p 1350

*Close Price adjusted for both dividends and splits