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
24/12/2024 0.00p 0.00p 0.00p 0.00p 3703
23/12/2024 0.00p 0.00p 0.00p 0.00p 1038701
20/12/2024 0.00p 0.00p 0.00p 0.00p 0
19/12/2024 0.00p 0.00p 0.00p 0.00p 0
18/12/2024 0.00p 0.00p 0.00p 0.00p 500000
17/12/2024 0.00p 0.00p 0.00p 0.00p 28912644
16/12/2024 0.00p 0.00p 0.00p 0.00p 3000000
13/12/2024 0.00p 0.00p 0.00p 0.00p 21277324
12/12/2024 0.00p 0.00p 0.00p 0.00p 3020000
11/12/2024 0.00p 0.00p 0.00p 0.00p 167262
10/12/2024 0.00p 0.00p 0.00p 0.00p 31058824
09/12/2024 0.00p 0.00p 0.00p 0.00p 56109156
06/12/2024 0.00p 0.00p 0.00p 0.00p 7600285
05/12/2024 0.00p 0.00p 0.00p 0.00p 11932528
04/12/2024 0.00p 0.00p 0.00p 0.00p 5445444
03/12/2024 0.00p 0.00p 0.00p 0.00p 6119225
02/12/2024 0.00p 0.00p 0.00p 0.00p 60103636
29/11/2024 0.00p 0.00p 0.00p 0.00p 5491260
28/11/2024 0.00p 0.00p 0.00p 0.00p 2129970
27/11/2024 0.00p 0.00p 0.00p 0.00p 3309654
26/11/2024 0.00p 0.00p 0.00p 0.00p 357250
25/11/2024 0.00p 0.00p 0.00p 0.00p 51067420
22/11/2024 0.00p 0.00p 0.00p 0.00p 11984093
21/11/2024 0.00p 0.00p 0.00p 0.00p 11995287
20/11/2024 0.00p 0.00p 0.00p 0.00p 3125
19/11/2024 0.00p 0.00p 0.00p 0.00p 38668724
18/11/2024 0.00p 0.00p 0.00p 0.00p 2000000
15/11/2024 0.00p 0.00p 0.00p 0.00p 157578544
14/11/2024 0.00p 0.00p 0.00p 0.00p 8448485
13/11/2024 0.00p 0.00p 0.00p 0.00p 2187941
12/11/2024 0.00p 0.00p 0.00p 0.00p 15290664
11/11/2024 0.00p 0.00p 0.00p 0.00p 17835990
08/11/2024 0.00p 0.00p 0.00p 0.00p 16715958
07/11/2024 0.00p 0.00p 0.00p 0.00p 303030
06/11/2024 0.00p 0.00p 0.00p 0.00p 41570680
05/11/2024 0.00p 0.00p 0.00p 0.00p 46896288
04/11/2024 0.00p 0.00p 0.00p 0.00p 66151588
01/11/2024 0.00p 0.00p 0.00p 0.00p 145202736
31/10/2024 0.00p 0.00p 0.00p 0.00p 1187473664
30/10/2024 0.00p 0.00p 0.00p 0.00p 10768456
29/10/2024 0.00p 0.00p 0.00p 0.00p 259677
28/10/2024 0.00p 0.00p 0.00p 0.00p 38739580
25/10/2024 0.00p 0.00p 0.00p 0.00p 26890998
24/10/2024 0.00p 0.00p 0.00p 0.00p 819349120
23/10/2024 0.00p 0.00p 0.00p 0.00p 144377008
22/10/2024 0.00p 0.00p 0.00p 0.00p 314674784
21/10/2024 0.00p 0.00p 0.00p 0.00p 21549946
18/10/2024 0.00p 0.00p 0.00p 0.00p 29304118
17/10/2024 0.00p 0.00p 0.00p 0.00p 587523
16/10/2024 0.00p 0.00p 0.00p 0.00p 22865000
15/10/2024 0.00p 0.00p 0.00p 0.00p 51350936
14/10/2024 0.00p 0.00p 0.00p 0.00p 60633200
11/10/2024 0.00p 0.00p 0.00p 0.00p 97453296
10/10/2024 0.00p 0.00p 0.00p 0.00p 189608048
09/10/2024 0.00p 0.00p 0.00p 0.00p 635431552
08/10/2024 0.01p 0.01p 0.00p 0.00p 244302
07/10/2024 0.01p 0.01p 0.01p 0.01p 63444124
04/10/2024 0.01p 0.01p 0.01p 0.01p 10898950
03/10/2024 0.01p 0.01p 0.01p 0.01p 348837
02/10/2024 0.01p 0.01p 0.01p 0.01p 7803508
01/10/2024 0.01p 0.01p 0.01p 0.01p 2350727
30/09/2024 0.01p 0.01p 0.01p 0.01p 4867773
27/09/2024 0.01p 0.01p 0.01p 0.01p 14830257
26/09/2024 0.01p 0.01p 0.01p 0.01p 10525988
25/09/2024 0.01p 0.01p 0.01p 0.01p 2213571
24/09/2024 0.01p 0.01p 0.01p 0.01p 12135589
23/09/2024 0.01p 0.01p 0.01p 0.01p 23967606
20/09/2024 0.01p 0.01p 0.01p 0.01p 153321280
19/09/2024 0.01p 0.01p 0.01p 0.01p 2815720
18/09/2024 0.01p 0.01p 0.01p 0.01p 3187832
17/09/2024 0.01p 0.01p 0.01p 0.01p 61948092
16/09/2024 0.01p 0.01p 0.01p 0.01p 93887000
13/09/2024 0.01p 0.01p 0.01p 0.01p 2277810
12/09/2024 0.01p 0.01p 0.01p 0.01p 24331532
11/09/2024 0.01p 0.01p 0.01p 0.01p 10592721
10/09/2024 0.01p 0.01p 0.01p 0.01p 8001111
09/09/2024 0.01p 0.01p 0.01p 0.01p 156167024
06/09/2024 0.01p 0.01p 0.01p 0.01p 0
05/09/2024 0.01p 0.01p 0.01p 0.01p 16720967
04/09/2024 0.01p 0.01p 0.01p 0.01p 100735024
03/09/2024 0.01p 0.01p 0.01p 0.01p 111791648
02/09/2024 0.01p 0.01p 0.01p 0.01p 131421005
30/08/2024 0.01p 0.01p 0.01p 0.01p 77987200
29/08/2024 0.01p 0.01p 0.01p 0.01p 0
28/08/2024 0.01p 0.01p 0.01p 0.01p 38859616
27/08/2024 0.01p 0.01p 0.01p 0.01p 7035227
23/08/2024 0.01p 0.01p 0.01p 0.01p 29613083
22/08/2024 0.01p 0.01p 0.01p 0.01p 11357578
21/08/2024 0.01p 0.01p 0.01p 0.01p 23564020
20/08/2024 0.01p 0.01p 0.01p 0.01p 5236983
19/08/2024 0.01p 0.01p 0.01p 0.01p 31076820
16/08/2024 0.01p 0.01p 0.01p 0.01p 4136420
15/08/2024 0.01p 0.01p 0.01p 0.01p 15967528
14/08/2024 0.01p 0.01p 0.01p 0.01p 6152616
13/08/2024 0.01p 0.01p 0.01p 0.01p 38558396
12/08/2024 0.01p 0.01p 0.01p 0.01p 10719619
09/08/2024 0.01p 0.01p 0.01p 0.01p 66464428
08/08/2024 0.01p 0.01p 0.01p 0.01p 234238352
07/08/2024 0.01p 0.01p 0.01p 0.01p 20166666
06/08/2024 0.01p 0.01p 0.01p 0.01p 6702614
05/08/2024 0.01p 0.01p 0.01p 0.01p 165292512
02/08/2024 0.01p 0.01p 0.01p 0.01p 200074400
01/08/2024 0.01p 0.01p 0.01p 0.01p 34755328
31/07/2024 0.01p 0.01p 0.01p 0.01p 115241272
30/07/2024 0.01p 0.01p 0.01p 0.01p 507461792
29/07/2024 0.01p 0.01p 0.01p 0.01p 2164980480
26/07/2024 0.01p 0.01p 0.01p 0.01p 371158272
25/07/2024 0.01p 0.01p 0.01p 0.01p 55055488
24/07/2024 0.01p 0.01p 0.01p 0.01p 16544153
23/07/2024 0.01p 0.01p 0.01p 0.01p 92255344
22/07/2024 0.01p 0.01p 0.01p 0.01p 23282716
19/07/2024 0.01p 0.01p 0.01p 0.01p 33578716
18/07/2024 0.01p 0.01p 0.01p 0.01p 6226906
17/07/2024 0.01p 0.01p 0.01p 0.01p 114384856
16/07/2024 0.01p 0.01p 0.01p 0.01p 43115744
15/07/2024 0.01p 0.01p 0.01p 0.01p 231208544
12/07/2024 0.01p 0.01p 0.01p 0.01p 213961744
11/07/2024 0.01p 0.01p 0.01p 0.01p 1190974464
10/07/2024 0.01p 0.01p 0.01p 0.01p 547658048
09/07/2024 0.01p 0.01p 0.01p 0.01p 109577848
08/07/2024 0.01p 0.01p 0.01p 0.01p 263213856
05/07/2024 0.01p 0.01p 0.01p 0.01p 11854534
04/07/2024 0.01p 0.01p 0.01p 0.01p 176148384
03/07/2024 0.01p 0.01p 0.01p 0.01p 182138416
02/07/2024 0.01p 0.01p 0.01p 0.01p 76109984
01/07/2024 0.01p 0.01p 0.01p 0.01p 52327552
28/06/2024 0.01p 0.01p 0.01p 0.01p 83520160
27/06/2024 0.01p 0.01p 0.01p 0.01p 63770596
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

*Close Price adjusted for both dividends and splits