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
19/09/2022 0.04p 0.04p 0.03p 0.04p 99834517
16/09/2022 0.04p 0.04p 0.03p 0.04p 99834520
15/09/2022 0.04p 0.04p 0.03p 0.04p 258660544
14/09/2022 0.03p 0.06p 0.03p 0.04p 1532099328
13/09/2022 0.03p 0.03p 0.03p 0.03p 78952360
12/09/2022 0.03p 0.03p 0.03p 0.03p 64888320
09/09/2022 0.03p 0.03p 0.03p 0.03p 134039808
08/09/2022 0.03p 0.03p 0.03p 0.03p 44864728
07/09/2022 0.03p 0.03p 0.03p 0.03p 70024512
06/09/2022 0.03p 0.03p 0.03p 0.03p 482443072
05/09/2022 0.03p 0.03p 0.03p 0.03p 76358704
02/09/2022 0.03p 0.03p 0.03p 0.03p 106573808
01/09/2022 0.03p 0.03p 0.03p 0.03p 28113938
31/08/2022 0.03p 0.03p 0.03p 0.03p 14395062
30/08/2022 0.03p 0.03p 0.03p 0.03p 16272756
29/08/2022 0.03p 0.03p 0.03p 0.03p 43968053
26/08/2022 0.03p 0.03p 0.03p 0.03p 43968052
25/08/2022 0.03p 0.03p 0.03p 0.03p 10813071
24/08/2022 0.03p 0.03p 0.03p 0.03p 7168134
23/08/2022 0.04p 0.04p 0.03p 0.03p 7263866
22/08/2022 0.04p 0.04p 0.03p 0.04p 5352942
19/08/2022 0.04p 0.04p 0.03p 0.04p 16770776
18/08/2022 0.04p 0.04p 0.03p 0.04p 28652950
17/08/2022 0.04p 0.04p 0.04p 0.04p 1118488
16/08/2022 0.04p 0.04p 0.03p 0.04p 6008835
15/08/2022 0.04p 0.04p 0.03p 0.04p 80078928
12/08/2022 0.03p 0.04p 0.03p 0.04p 24713926
11/08/2022 0.04p 0.04p 0.03p 0.03p 16880132
10/08/2022 0.04p 0.04p 0.03p 0.04p 17434370
09/08/2022 0.04p 0.04p 0.03p 0.04p 33296536
08/08/2022 0.04p 0.04p 0.03p 0.04p 4143586
05/08/2022 0.03p 0.04p 0.03p 0.04p 22924990
04/08/2022 0.04p 0.04p 0.03p 0.03p 31938078
03/08/2022 0.04p 0.04p 0.04p 0.04p 16415358
02/08/2022 0.04p 0.04p 0.03p 0.04p 38205604
01/08/2022 0.04p 0.04p 0.04p 0.04p 20227540
29/07/2022 0.04p 0.04p 0.04p 0.04p 4236473
28/07/2022 0.04p 0.04p 0.04p 0.04p 12877523
27/07/2022 0.04p 0.04p 0.04p 0.04p 27256256
26/07/2022 0.04p 0.04p 0.04p 0.04p 12034391
25/07/2022 0.04p 0.04p 0.04p 0.04p 28640248
22/07/2022 0.04p 0.04p 0.03p 0.04p 80891864
21/07/2022 0.04p 0.05p 0.03p 0.04p 187070336
20/07/2022 0.04p 0.04p 0.04p 0.04p 8213114
19/07/2022 0.04p 0.04p 0.04p 0.04p 39826428
18/07/2022 0.04p 0.04p 0.03p 0.04p 91680128
15/07/2022 0.04p 0.04p 0.04p 0.04p 44114464
14/07/2022 0.04p 0.04p 0.04p 0.04p 143721792
13/07/2022 0.04p 0.04p 0.04p 0.04p 103397440
12/07/2022 0.03p 0.05p 0.03p 0.04p 158374848
11/07/2022 0.04p 0.04p 0.04p 0.04p 123569512
08/07/2022 0.04p 0.04p 0.04p 0.04p 63447360
07/07/2022 0.05p 0.05p 0.04p 0.04p 470634304
06/07/2022 0.05p 0.05p 0.04p 0.05p 122373232
05/07/2022 0.06p 0.06p 0.05p 0.05p 257571360
04/07/2022 0.06p 0.07p 0.06p 0.06p 295171072
01/07/2022 0.06p 0.07p 0.06p 0.06p 253359904
30/06/2022 0.06p 0.07p 0.05p 0.06p 654105408
29/06/2022 0.05p 0.07p 0.05p 0.06p 829539136
28/06/2022 0.08p 0.09p 0.05p 0.05p 1658553472
27/06/2022 0.03p 0.07p 0.03p 0.07p 1473202816
24/06/2022 0.03p 0.03p 0.03p 0.03p 3666499
23/06/2022 0.03p 0.03p 0.03p 0.03p 2267205
22/06/2022 0.03p 0.03p 0.03p 0.03p 16066085
21/06/2022 0.03p 0.03p 0.03p 0.03p 4207058
20/06/2022 0.03p 0.03p 0.03p 0.03p 20593716
17/06/2022 0.03p 0.03p 0.03p 0.03p 3705308
16/06/2022 0.03p 0.03p 0.03p 0.03p 2756310
15/06/2022 0.03p 0.03p 0.03p 0.03p 3154042
14/06/2022 0.04p 0.04p 0.03p 0.03p 58060448
13/06/2022 0.04p 0.04p 0.04p 0.04p 41104968
10/06/2022 0.03p 0.04p 0.03p 0.04p 92635152
09/06/2022 0.03p 0.03p 0.03p 0.03p 18874592
08/06/2022 0.03p 0.03p 0.03p 0.03p 76498384
07/06/2022 0.03p 0.03p 0.03p 0.03p 13107916
06/06/2022 0.04p 0.04p 0.03p 0.03p 75165392
03/06/2022 0.04p 0.04p 0.03p 0.04p 14955703
02/06/2022 0.04p 0.04p 0.03p 0.04p 14955703
01/06/2022 0.04p 0.04p 0.03p 0.04p 14955703
31/05/2022 0.04p 0.04p 0.04p 0.04p 30645144
30/05/2022 0.03p 0.04p 0.03p 0.04p 29861159
27/05/2022 0.03p 0.03p 0.03p 0.03p 13421662
26/05/2022 0.03p 0.04p 0.03p 0.03p 80342912
25/05/2022 0.03p 0.03p 0.03p 0.03p 13653009
24/05/2022 0.03p 0.03p 0.03p 0.03p 52575688
23/05/2022 0.04p 0.04p 0.03p 0.03p 27544880
20/05/2022 0.04p 0.04p 0.03p 0.04p 35726200
19/05/2022 0.04p 0.04p 0.04p 0.04p 195803664
18/05/2022 0.03p 0.04p 0.03p 0.04p 276765824
17/05/2022 0.03p 0.03p 0.03p 0.03p 24369390
16/05/2022 0.03p 0.03p 0.03p 0.03p 7699749
13/05/2022 0.03p 0.03p 0.03p 0.03p 10227897
12/05/2022 0.03p 0.03p 0.03p 0.03p 13898418
11/05/2022 0.03p 0.03p 0.03p 0.03p 17760176
10/05/2022 0.03p 0.03p 0.03p 0.03p 11245361
09/05/2022 0.04p 0.04p 0.03p 0.03p 9926033
06/05/2022 0.04p 0.05p 0.04p 0.04p 57988288
05/05/2022 0.04p 0.04p 0.03p 0.04p 77625248
04/05/2022 0.03p 0.04p 0.03p 0.03p 25640636
03/05/2022 0.03p 0.03p 0.03p 0.03p 19663454
02/05/2022 0.03p 0.03p 0.03p 0.03p 61423398
29/04/2022 0.03p 0.03p 0.03p 0.03p 61423400
28/04/2022 0.03p 0.03p 0.03p 0.03p 5500000
27/04/2022 0.03p 0.03p 0.03p 0.03p 4745220
26/04/2022 0.03p 0.03p 0.03p 0.03p 2649313
25/04/2022 0.03p 0.03p 0.03p 0.03p 1450000
22/04/2022 0.03p 0.03p 0.03p 0.03p 17940822
21/04/2022 0.03p 0.03p 0.03p 0.03p 89319912
20/04/2022 0.03p 0.03p 0.03p 0.03p 2442439
19/04/2022 0.03p 0.03p 0.03p 0.03p 21631920
18/04/2022 0.03p 0.03p 0.03p 0.03p 16292857
15/04/2022 0.03p 0.03p 0.03p 0.03p 16292857
14/04/2022 0.03p 0.03p 0.03p 0.03p 16292857
13/04/2022 0.03p 0.03p 0.03p 0.03p 267874
12/04/2022 0.03p 0.03p 0.03p 0.03p 4081077
11/04/2022 0.03p 0.03p 0.03p 0.03p 10979743
08/04/2022 0.03p 0.03p 0.03p 0.03p 12863204
07/04/2022 0.03p 0.03p 0.03p 0.03p 3222658
06/04/2022 0.03p 0.03p 0.03p 0.03p 4204076
05/04/2022 0.03p 0.03p 0.03p 0.03p 400000
04/04/2022 0.03p 0.03p 0.02p 0.03p 5693380
01/04/2022 0.03p 0.03p 0.02p 0.03p 14894137
31/03/2022 0.03p 0.03p 0.02p 0.03p 74427928
30/03/2022 0.03p 0.03p 0.03p 0.03p 6791055
29/03/2022 0.03p 0.03p 0.03p 0.03p 5690909
28/03/2022 0.03p 0.03p 0.03p 0.03p 6068072
25/03/2022 0.03p 0.03p 0.03p 0.03p 6510766
24/03/2022 0.03p 0.03p 0.03p 0.03p 9179467
23/03/2022 0.03p 0.03p 0.03p 0.03p 5420806
22/03/2022 0.03p 0.03p 0.03p 0.03p 9280961
21/03/2022 0.03p 0.03p 0.03p 0.03p 3071112
18/03/2022 0.03p 0.03p 0.03p 0.03p 2243333
17/03/2022 0.03p 0.03p 0.03p 0.03p 1106472
16/03/2022 0.03p 0.03p 0.03p 0.03p 48027460
15/03/2022 0.03p 0.03p 0.03p 0.03p 90487896
14/03/2022 0.02p 0.04p 0.02p 0.03p 201877040
11/03/2022 0.02p 0.02p 0.02p 0.02p 0
10/03/2022 0.02p 0.02p 0.02p 0.02p 367082
09/03/2022 0.02p 0.02p 0.02p 0.02p 17646584
08/03/2022 0.02p 0.02p 0.02p 0.02p 17231128
07/03/2022 0.02p 0.02p 0.02p 0.02p 27009624
04/03/2022 0.03p 0.03p 0.02p 0.02p 83686696
03/03/2022 0.03p 0.03p 0.03p 0.03p 2547022
02/03/2022 0.03p 0.03p 0.03p 0.03p 6139370
01/03/2022 0.03p 0.03p 0.03p 0.03p 2938130
28/02/2022 0.03p 0.03p 0.03p 0.03p 8901283
25/02/2022 0.03p 0.03p 0.03p 0.03p 3722016
24/02/2022 0.03p 0.03p 0.03p 0.03p 2599786
23/02/2022 0.03p 0.03p 0.03p 0.03p 8849265
22/02/2022 0.03p 0.03p 0.03p 0.03p 114284792
21/02/2022 0.04p 0.04p 0.03p 0.03p 4661346
18/02/2022 0.04p 0.04p 0.03p 0.04p 6339456
17/02/2022 0.04p 0.04p 0.03p 0.04p 641175
16/02/2022 0.04p 0.04p 0.04p 0.04p 0
15/02/2022 0.04p 0.04p 0.03p 0.04p 1003500
14/02/2022 0.04p 0.04p 0.03p 0.04p 4194056
11/02/2022 0.04p 0.04p 0.03p 0.04p 1324028
10/02/2022 0.04p 0.04p 0.03p 0.04p 10176685
09/02/2022 0.04p 0.04p 0.03p 0.04p 4617379
08/02/2022 0.04p 0.04p 0.03p 0.04p 3787848
07/02/2022 0.04p 0.04p 0.04p 0.04p 3157847
04/02/2022 0.04p 0.04p 0.04p 0.04p 4348304
03/02/2022 0.04p 0.04p 0.03p 0.04p 26980010
02/02/2022 0.04p 0.04p 0.04p 0.04p 34987240
01/02/2022 0.04p 0.04p 0.03p 0.04p 7641498
31/01/2022 0.04p 0.04p 0.04p 0.04p 10123494
28/01/2022 0.03p 0.04p 0.03p 0.04p 37017920
27/01/2022 0.03p 0.04p 0.03p 0.03p 14653978
26/01/2022 0.03p 0.03p 0.03p 0.03p 43513276
25/01/2022 0.04p 0.04p 0.03p 0.03p 48843072
24/01/2022 0.04p 0.04p 0.03p 0.04p 32579464
21/01/2022 0.04p 0.04p 0.04p 0.04p 7300496
20/01/2022 0.04p 0.04p 0.04p 0.04p 17041154
19/01/2022 0.04p 0.04p 0.04p 0.04p 54759172
18/01/2022 0.04p 0.04p 0.04p 0.04p 17427082
17/01/2022 0.04p 0.04p 0.04p 0.04p 14384749
14/01/2022 0.04p 0.04p 0.04p 0.04p 167578928
13/01/2022 0.04p 0.04p 0.04p 0.04p 1709964
12/01/2022 0.04p 0.04p 0.04p 0.04p 160146672
10/01/2022 0.04p 0.04p 0.04p 0.04p 37465520
07/01/2022 0.04p 0.04p 0.04p 0.04p 5855292
06/01/2022 0.04p 0.04p 0.04p 0.04p 29907508
05/01/2022 0.05p 0.05p 0.04p 0.04p 131321320
04/01/2022 0.05p 0.05p 0.04p 0.05p 56285508
03/01/2022 0.05p 0.05p 0.05p 0.05p 14403756
31/12/2021 0.05p 0.05p 0.05p 0.05p 14403756
30/12/2021 0.04p 0.05p 0.04p 0.05p 48697496
29/12/2021 0.05p 0.05p 0.04p 0.05p 30178546
28/12/2021 0.05p 0.05p 0.04p 0.05p 4109978
27/12/2021 0.05p 0.05p 0.04p 0.05p 4109978
24/12/2021 0.05p 0.05p 0.04p 0.05p 4109978
23/12/2021 0.05p 0.05p 0.04p 0.05p 9169789
22/12/2021 0.05p 0.05p 0.04p 0.05p 11204224
21/12/2021 0.04p 0.05p 0.04p 0.05p 44369724
20/12/2021 0.04p 0.04p 0.04p 0.04p 10839871
17/12/2021 0.05p 0.05p 0.04p 0.04p 43975224
16/12/2021 0.05p 0.05p 0.05p 0.05p 3342200
15/12/2021 0.05p 0.05p 0.04p 0.05p 28347452
14/12/2021 0.05p 0.05p 0.04p 0.05p 4139340
13/12/2021 0.05p 0.05p 0.04p 0.05p 70712864

*Close Price adjusted for both dividends and splits