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
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
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

*Close Price adjusted for both dividends and splits