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
26/09/2023 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
11/09/2023 0.02p 0.02p 0.02p 0.02p 17445960
08/09/2023 0.02p 0.02p 0.02p 0.02p 6710035
07/09/2023 0.02p 0.02p 0.02p 0.02p 4005376
06/09/2023 0.02p 0.02p 0.02p 0.02p 0
05/09/2023 0.02p 0.02p 0.02p 0.02p 0
04/09/2023 0.02p 0.02p 0.02p 0.02p 63548
01/09/2023 0.02p 0.02p 0.02p 0.02p 11466050
31/08/2023 0.02p 0.02p 0.02p 0.02p 2000000
30/08/2023 0.02p 0.02p 0.02p 0.02p 260752
29/08/2023 0.02p 0.02p 0.02p 0.02p 3490540
25/08/2023 0.02p 0.02p 0.02p 0.02p 3392954
24/08/2023 0.02p 0.02p 0.02p 0.02p 1191168
23/08/2023 0.02p 0.02p 0.02p 0.02p 111385
22/08/2023 0.02p 0.02p 0.02p 0.02p 2496320
21/08/2023 0.02p 0.02p 0.02p 0.02p 3914778
18/08/2023 0.02p 0.02p 0.02p 0.02p 2500000
17/08/2023 0.02p 0.02p 0.02p 0.02p 23657696
16/08/2023 0.02p 0.02p 0.02p 0.02p 0
15/08/2023 0.02p 0.02p 0.02p 0.02p 4262641
14/08/2023 0.02p 0.02p 0.02p 0.02p 72057008
11/08/2023 0.02p 0.02p 0.02p 0.02p 2000000
10/08/2023 0.02p 0.02p 0.02p 0.02p 1521739
09/08/2023 0.02p 0.02p 0.02p 0.02p 3743059
08/08/2023 0.02p 0.02p 0.02p 0.02p 2306502
07/08/2023 0.02p 0.02p 0.02p 0.02p 3565858
04/08/2023 0.02p 0.02p 0.02p 0.02p 3071982
03/08/2023 0.02p 0.02p 0.02p 0.02p 37018176
02/08/2023 0.02p 0.02p 0.02p 0.02p 862266
01/08/2023 0.02p 0.02p 0.02p 0.02p 22281822
31/07/2023 0.02p 0.02p 0.02p 0.02p 6741999
28/07/2023 0.02p 0.02p 0.02p 0.02p 4760982
27/07/2023 0.02p 0.02p 0.02p 0.02p 21779420
26/07/2023 0.02p 0.03p 0.02p 0.02p 143314288
25/07/2023 0.02p 0.02p 0.02p 0.02p 16643446
24/07/2023 0.02p 0.02p 0.02p 0.02p 11668599
21/07/2023 0.02p 0.02p 0.02p 0.02p 162055
20/07/2023 0.02p 0.02p 0.02p 0.02p 3619242
19/07/2023 0.02p 0.02p 0.02p 0.02p 29621288
18/07/2023 0.02p 0.02p 0.02p 0.02p 13380736
17/07/2023 0.03p 0.03p 0.02p 0.02p 46071304
14/07/2023 0.03p 0.03p 0.03p 0.03p 1941117
13/07/2023 0.03p 0.03p 0.03p 0.03p 1602115
12/07/2023 0.03p 0.03p 0.03p 0.03p 6887824
11/07/2023 0.03p 0.03p 0.03p 0.03p 30303
10/07/2023 0.03p 0.03p 0.03p 0.03p 508301
07/07/2023 0.03p 0.03p 0.03p 0.03p 1000000
06/07/2023 0.03p 0.03p 0.03p 0.03p 25290416
05/07/2023 0.03p 0.03p 0.03p 0.03p 6018928
04/07/2023 0.03p 0.03p 0.03p 0.03p 1479876
03/07/2023 0.03p 0.03p 0.03p 0.03p 15023937
30/06/2023 0.03p 0.03p 0.03p 0.03p 18574812
29/06/2023 0.03p 0.03p 0.03p 0.03p 9108484
28/06/2023 0.03p 0.03p 0.03p 0.03p 3262751
27/06/2023 0.03p 0.03p 0.03p 0.03p 5488605
26/06/2023 0.03p 0.03p 0.03p 0.03p 3401360
23/06/2023 0.03p 0.03p 0.03p 0.03p 1470764
22/06/2023 0.03p 0.03p 0.03p 0.03p 61060
21/06/2023 0.03p 0.03p 0.03p 0.03p 0
20/06/2023 0.03p 0.03p 0.03p 0.03p 8525612
19/06/2023 0.03p 0.03p 0.03p 0.03p 146150
16/06/2023 0.03p 0.03p 0.03p 0.03p 281838
15/06/2023 0.03p 0.03p 0.03p 0.03p 4366708
14/06/2023 0.03p 0.03p 0.03p 0.03p 27024304
13/06/2023 0.03p 0.03p 0.03p 0.03p 19646472
12/06/2023 0.03p 0.03p 0.03p 0.03p 34414152
09/06/2023 0.03p 0.03p 0.03p 0.03p 36901672
08/06/2023 0.03p 0.03p 0.03p 0.03p 27127088
07/06/2023 0.03p 0.03p 0.03p 0.03p 2420000
06/06/2023 0.03p 0.03p 0.03p 0.03p 2017578
05/06/2023 0.03p 0.03p 0.03p 0.03p 6305328
02/06/2023 0.03p 0.03p 0.03p 0.03p 12948652
01/06/2023 0.03p 0.03p 0.03p 0.03p 20494632
31/05/2023 0.03p 0.03p 0.03p 0.03p 41534240
30/05/2023 0.03p 0.03p 0.03p 0.03p 11969844
26/05/2023 0.03p 0.03p 0.03p 0.03p 9000000
25/05/2023 0.03p 0.03p 0.03p 0.03p 3006000
24/05/2023 0.03p 0.03p 0.03p 0.03p 8513301
23/05/2023 0.03p 0.03p 0.03p 0.03p 12564530
22/05/2023 0.03p 0.03p 0.03p 0.03p 37967584
19/05/2023 0.03p 0.03p 0.03p 0.03p 5220707
18/05/2023 0.03p 0.03p 0.03p 0.03p 5755927
17/05/2023 0.03p 0.03p 0.03p 0.03p 48971540
16/05/2023 0.03p 0.03p 0.03p 0.03p 20902642
15/05/2023 0.03p 0.03p 0.03p 0.03p 15904379
12/05/2023 0.03p 0.03p 0.03p 0.03p 12411927
11/05/2023 0.03p 0.03p 0.03p 0.03p 22791904
10/05/2023 0.03p 0.03p 0.03p 0.03p 25073548
09/05/2023 0.03p 0.03p 0.03p 0.03p 50781128
05/05/2023 0.03p 0.03p 0.03p 0.03p 32147969
04/05/2023 0.03p 0.03p 0.03p 0.03p 13696353
03/05/2023 0.03p 0.03p 0.03p 0.03p 28655384
02/05/2023 0.03p 0.03p 0.03p 0.03p 29099878
28/04/2023 0.03p 0.03p 0.03p 0.03p 34534660
27/04/2023 0.03p 0.03p 0.03p 0.03p 10915359
26/04/2023 0.03p 0.03p 0.03p 0.03p 42666732
25/04/2023 0.03p 0.03p 0.03p 0.03p 16346329
24/04/2023 0.03p 0.03p 0.03p 0.03p 7449165
21/04/2023 0.03p 0.03p 0.03p 0.03p 49322328
20/04/2023 0.03p 0.03p 0.03p 0.03p 57532272
19/04/2023 0.03p 0.03p 0.03p 0.03p 130881016
18/04/2023 0.03p 0.03p 0.03p 0.03p 4435661
17/04/2023 0.03p 0.03p 0.03p 0.03p 5940162
14/04/2023 0.03p 0.03p 0.03p 0.03p 11531691
13/04/2023 0.03p 0.03p 0.03p 0.03p 1200485
12/04/2023 0.03p 0.03p 0.03p 0.03p 684587
11/04/2023 0.03p 0.03p 0.03p 0.03p 30723830
06/04/2023 0.03p 0.03p 0.03p 0.03p 22397600
05/04/2023 0.03p 0.03p 0.03p 0.03p 1750000
04/04/2023 0.03p 0.03p 0.03p 0.03p 2310030
03/04/2023 0.03p 0.03p 0.03p 0.03p 6732092
31/03/2023 0.03p 0.03p 0.02p 0.03p 42079312
30/03/2023 0.03p 0.03p 0.03p 0.03p 15346806
29/03/2023 0.03p 0.03p 0.03p 0.03p 11632683
28/03/2023 0.03p 0.03p 0.03p 0.03p 3307298
27/03/2023 0.03p 0.03p 0.03p 0.03p 16260665
24/03/2023 0.03p 0.03p 0.03p 0.03p 40309856
23/03/2023 0.03p 0.03p 0.03p 0.03p 29239632
22/03/2023 0.03p 0.03p 0.03p 0.03p 17254306
21/03/2023 0.03p 0.03p 0.03p 0.03p 21330740
20/03/2023 0.03p 0.03p 0.03p 0.03p 18246982
17/03/2023 0.03p 0.03p 0.03p 0.03p 48803444
16/03/2023 0.04p 0.05p 0.03p 0.03p 448836480
15/03/2023 0.03p 0.03p 0.03p 0.03p 11344264
14/03/2023 0.03p 0.03p 0.03p 0.03p 28093170
13/03/2023 0.03p 0.03p 0.03p 0.03p 19096156
10/03/2023 0.04p 0.04p 0.03p 0.03p 100653504
09/03/2023 0.04p 0.04p 0.03p 0.04p 9679293
08/03/2023 0.04p 0.04p 0.03p 0.04p 21588998
07/03/2023 0.04p 0.04p 0.04p 0.04p 13016121
06/03/2023 0.03p 0.04p 0.03p 0.04p 116707304
03/03/2023 0.03p 0.03p 0.03p 0.03p 2225454
02/03/2023 0.03p 0.03p 0.03p 0.03p 13068007
01/03/2023 0.03p 0.03p 0.03p 0.03p 122803
28/02/2023 0.03p 0.03p 0.03p 0.03p 76538416
27/02/2023 0.04p 0.04p 0.03p 0.03p 84976336
24/02/2023 0.03p 0.04p 0.03p 0.04p 22911500
23/02/2023 0.04p 0.04p 0.04p 0.04p 34329076
22/02/2023 0.04p 0.04p 0.04p 0.04p 20336104
21/02/2023 0.04p 0.04p 0.04p 0.04p 9161253
20/02/2023 0.04p 0.04p 0.04p 0.04p 23206664
17/02/2023 0.04p 0.04p 0.03p 0.04p 143698080
16/02/2023 0.03p 0.04p 0.03p 0.04p 41823884
15/02/2023 0.03p 0.04p 0.03p 0.03p 26043828
14/02/2023 0.03p 0.03p 0.03p 0.03p 10491264
13/02/2023 0.04p 0.04p 0.03p 0.03p 39524844
10/02/2023 0.04p 0.04p 0.03p 0.04p 9383327
09/02/2023 0.04p 0.04p 0.03p 0.04p 12143378
08/02/2023 0.04p 0.04p 0.03p 0.04p 17433084
07/02/2023 0.03p 0.04p 0.03p 0.04p 135304560
06/02/2023 0.03p 0.04p 0.03p 0.03p 189583296
03/02/2023 0.04p 0.04p 0.03p 0.03p 148044896
02/02/2023 0.04p 0.04p 0.04p 0.04p 31390344
01/02/2023 0.03p 0.04p 0.03p 0.04p 456986560
31/01/2023 0.03p 0.03p 0.03p 0.03p 29130752
30/01/2023 0.03p 0.03p 0.03p 0.03p 7275716
27/01/2023 0.03p 0.03p 0.03p 0.03p 20295276
26/01/2023 0.03p 0.04p 0.03p 0.03p 263511232
25/01/2023 0.03p 0.03p 0.03p 0.03p 53500632
24/01/2023 0.03p 0.03p 0.03p 0.03p 2651168
23/01/2023 0.03p 0.03p 0.03p 0.03p 22173000
20/01/2023 0.03p 0.03p 0.03p 0.03p 16497727
19/01/2023 0.03p 0.03p 0.03p 0.03p 37507492
18/01/2023 0.03p 0.03p 0.03p 0.03p 77134944
17/01/2023 0.03p 0.03p 0.03p 0.03p 47903756
16/01/2023 0.03p 0.03p 0.03p 0.03p 69134472
13/01/2023 0.03p 0.03p 0.03p 0.03p 75160928
12/01/2023 0.03p 0.03p 0.03p 0.03p 52215236
11/01/2023 0.03p 0.04p 0.03p 0.03p 45607132
10/01/2023 0.03p 0.03p 0.03p 0.03p 99933632
09/01/2023 0.02p 0.03p 0.02p 0.03p 182397856
06/01/2023 0.03p 0.02p 0.02p 0.02p 0
05/01/2023 0.03p 0.02p 0.02p 0.02p 0
04/01/2023 0.03p 0.02p 0.02p 0.02p 0
03/01/2023 0.03p 0.02p 0.02p 0.02p 0
30/12/2022 0.03p 0.03p 0.02p 0.02p 175612017
29/12/2022 0.03p 0.03p 0.03p 0.03p 2655297
28/12/2022 0.03p 0.03p 0.03p 0.03p 20283940
23/12/2022 0.03p 0.03p 0.03p 0.03p 1408018
22/12/2022 0.03p 0.03p 0.03p 0.03p 55176696
21/12/2022 0.03p 0.03p 0.03p 0.03p 17173616
20/12/2022 0.03p 0.03p 0.03p 0.03p 12548507
19/12/2022 0.03p 0.03p 0.03p 0.03p 27148290
16/12/2022 0.03p 0.03p 0.03p 0.03p 5452662
15/12/2022 0.03p 0.04p 0.03p 0.03p 156919552
14/12/2022 0.03p 0.03p 0.03p 0.03p 10156505
13/12/2022 0.03p 0.03p 0.03p 0.03p 6836574
12/12/2022 0.03p 0.03p 0.03p 0.03p 36191312
09/12/2022 0.03p 0.03p 0.03p 0.03p 8463029
08/12/2022 0.03p 0.03p 0.03p 0.03p 162881824

*Close Price adjusted for both dividends and splits