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
12/01/2017 0.15p 0.16p 0.14p 0.16p 2005000
11/01/2017 0.16p 0.16p 0.15p 0.15p 4202068
10/01/2017 0.16p 0.16p 0.15p 0.16p 44867
09/01/2017 0.17p 0.17p 0.15p 0.16p 7846994
06/01/2017 0.18p 0.18p 0.16p 0.17p 969852
05/01/2017 0.18p 0.18p 0.17p 0.18p 280000
04/01/2017 0.17p 0.18p 0.17p 0.18p 2660723
03/01/2017 0.17p 0.17p 0.13p 0.17p 10501956
30/12/2016 0.19p 0.19p 0.14p 0.17p 9902775
29/12/2016 0.19p 0.19p 0.18p 0.19p 16535
28/12/2016 0.19p 0.19p 0.19p 0.19p 100000
23/12/2016 0.19p 0.19p 0.15p 0.19p 3000000
22/12/2016 0.19p 0.19p 0.19p 0.19p 0
21/12/2016 0.19p 0.19p 0.19p 0.19p 0
20/12/2016 0.19p 0.19p 0.18p 0.19p 653798
19/12/2016 0.19p 0.19p 0.18p 0.19p 132806
16/12/2016 0.19p 0.19p 0.19p 0.19p 0
15/12/2016 0.19p 0.19p 0.19p 0.19p 0
14/12/2016 0.19p 0.19p 0.18p 0.19p 156710
13/12/2016 0.19p 0.19p 0.18p 0.19p 69297
12/12/2016 0.19p 0.19p 0.18p 0.19p 250982
09/12/2016 0.19p 0.19p 0.18p 0.19p 0
08/12/2016 0.19p 0.19p 0.19p 0.19p 163475
07/12/2016 0.19p 0.19p 0.19p 0.19p 1650
06/12/2016 0.20p 0.20p 0.18p 0.18p 1069977
05/12/2016 0.20p 0.20p 0.19p 0.20p 379824
02/12/2016 0.20p 0.20p 0.20p 0.20p 60000
01/12/2016 0.21p 0.21p 0.20p 0.20p 614364
30/11/2016 0.21p 0.21p 0.20p 0.21p 375411
29/11/2016 0.21p 0.21p 0.20p 0.21p 1607018
28/11/2016 0.21p 0.21p 0.21p 0.21p 0
25/11/2016 0.21p 0.21p 0.20p 0.21p 762743
24/11/2016 0.21p 0.21p 0.21p 0.21p 0
23/11/2016 0.21p 0.21p 0.20p 0.21p 507953
22/11/2016 0.21p 0.21p 0.20p 0.21p 3915533
21/11/2016 0.23p 0.23p 0.20p 0.21p 4295094
18/11/2016 0.23p 0.27p 0.21p 0.23p 1000750
17/11/2016 0.23p 0.23p 0.22p 0.23p 250
16/11/2016 0.23p 0.23p 0.22p 0.23p 100000
15/11/2016 0.23p 0.23p 0.22p 0.23p 357708
14/11/2016 0.25p 0.25p 0.22p 0.23p 100000
11/11/2016 0.25p 0.25p 0.24p 0.25p 23960
10/11/2016 0.25p 0.25p 0.25p 0.25p 0
09/11/2016 0.25p 0.25p 0.25p 0.25p 0
08/11/2016 0.25p 0.27p 0.25p 0.25p 0
07/11/2016 0.25p 0.25p 0.24p 0.25p 58093
04/11/2016 0.25p 0.25p 0.25p 0.25p 0
03/11/2016 0.25p 0.25p 0.23p 0.25p 1500000
02/11/2016 0.25p 0.25p 0.25p 0.25p 0
01/11/2016 0.25p 0.25p 0.25p 0.25p 0
31/10/2016 0.25p 0.29p 0.24p 0.25p 468053
28/10/2016 0.25p 0.25p 0.25p 0.25p 300633
27/10/2016 0.26p 0.26p 0.24p 0.26p 640177
26/10/2016 0.27p 0.27p 0.24p 0.26p 2927601
25/10/2016 0.23p 0.29p 0.23p 0.27p 9060928
24/10/2016 0.23p 0.23p 0.23p 0.23p 0
21/10/2016 0.23p 0.23p 0.22p 0.23p 157279
20/10/2016 0.23p 0.23p 0.23p 0.23p 0
19/10/2016 0.23p 0.23p 0.22p 0.23p 115257
18/10/2016 0.24p 0.24p 0.23p 0.23p 2520015
17/10/2016 0.24p 0.28p 0.24p 0.24p 0
14/10/2016 0.24p 0.24p 0.23p 0.24p 3000
13/10/2016 0.24p 0.24p 0.23p 0.24p 101530
12/10/2016 0.24p 0.24p 0.23p 0.24p 74040
11/10/2016 0.24p 0.24p 0.24p 0.24p 0
10/10/2016 0.24p 0.24p 0.24p 0.24p 0
07/10/2016 0.24p 0.24p 0.23p 0.24p 3117944
06/10/2016 0.24p 0.24p 0.23p 0.24p 2601517
05/10/2016 0.24p 0.24p 0.23p 0.24p 639167
04/10/2016 0.26p 0.26p 0.23p 0.25p 315500
03/10/2016 0.26p 0.26p 0.25p 0.26p 571939
30/09/2016 0.29p 0.29p 0.25p 0.26p 1104824
29/09/2016 0.28p 0.29p 0.27p 0.29p 2577831
28/09/2016 0.29p 0.29p 0.26p 0.28p 3072910
27/09/2016 0.29p 0.29p 0.28p 0.29p 448135
26/09/2016 0.29p 0.30p 0.29p 0.29p 10000
23/09/2016 0.29p 0.30p 0.29p 0.29p 100000
22/09/2016 0.29p 0.29p 0.28p 0.29p 238938
21/09/2016 0.29p 0.30p 0.28p 0.29p 1240414
20/09/2016 0.29p 0.30p 0.28p 0.29p 75350
19/09/2016 0.29p 0.30p 0.29p 0.29p 478437
16/09/2016 0.27p 0.29p 0.27p 0.29p 4453928
15/09/2016 0.25p 0.27p 0.25p 0.27p 6083202
14/09/2016 0.29p 0.29p 0.25p 0.29p 1501467
13/09/2016 0.29p 0.29p 0.27p 0.29p 69299
12/09/2016 0.29p 0.29p 0.26p 0.29p 976534
09/09/2016 0.32p 0.32p 0.26p 0.29p 9582691
08/09/2016 0.32p 0.32p 0.32p 0.32p 134390
07/09/2016 0.32p 0.32p 0.32p 0.32p 0
06/09/2016 0.33p 0.33p 0.30p 0.32p 520000
05/09/2016 0.33p 0.33p 0.33p 0.33p 0
02/09/2016 0.33p 0.33p 0.33p 0.33p 30413
01/09/2016 0.33p 0.33p 0.33p 0.33p 0
31/08/2016 0.36p 0.36p 0.32p 0.33p 5042500
30/08/2016 0.36p 0.36p 0.31p 0.36p 500000
26/08/2016 0.36p 0.36p 0.35p 0.36p 737603
25/08/2016 0.36p 0.36p 0.36p 0.36p 0
24/08/2016 0.36p 0.36p 0.35p 0.36p 50000
23/08/2016 0.36p 0.36p 0.35p 0.36p 2500000
22/08/2016 0.36p 0.36p 0.35p 0.36p 2018934
19/08/2016 0.36p 0.37p 0.35p 0.36p 1860065
18/08/2016 0.36p 0.36p 0.36p 0.36p 0
17/08/2016 0.36p 0.40p 0.35p 0.36p 54858
16/08/2016 0.35p 0.36p 0.35p 0.36p 277008
15/08/2016 0.35p 0.35p 0.35p 0.35p 857142
12/08/2016 0.35p 0.35p 0.35p 0.35p 0
11/08/2016 0.35p 0.35p 0.32p 0.35p 720000
10/08/2016 0.35p 0.35p 0.32p 0.35p 2454978
09/08/2016 0.35p 0.35p 0.35p 0.35p 85397
08/08/2016 0.35p 0.35p 0.32p 0.35p 441508
05/08/2016 0.35p 0.35p 0.35p 0.35p 50000
04/08/2016 0.35p 0.35p 0.33p 0.35p 2500
03/08/2016 0.37p 0.37p 0.33p 0.35p 109023
02/08/2016 0.37p 0.37p 0.37p 0.37p 0
01/08/2016 0.37p 0.37p 0.33p 0.37p 1969029
29/07/2016 0.36p 0.37p 0.34p 0.37p 1235087
28/07/2016 0.34p 0.34p 0.34p 0.34p 0
27/07/2016 0.34p 0.34p 0.34p 0.34p 175000
26/07/2016 0.34p 0.34p 0.34p 0.34p 111449
25/07/2016 0.34p 0.34p 0.32p 0.34p 113394
22/07/2016 0.34p 0.34p 0.34p 0.34p 176470
21/07/2016 0.34p 0.35p 0.32p 0.34p 68469
20/07/2016 0.34p 0.34p 0.34p 0.34p 0
19/07/2016 0.34p 0.34p 0.32p 0.34p 1424
18/07/2016 0.34p 0.34p 0.34p 0.34p 0
15/07/2016 0.34p 0.34p 0.32p 0.34p 35260
14/07/2016 0.38p 0.38p 0.27p 0.34p 1567941
13/07/2016 0.38p 0.38p 0.38p 0.38p 0
12/07/2016 0.38p 0.38p 0.36p 0.38p 158366
11/07/2016 0.38p 0.38p 0.36p 0.38p 100000
08/07/2016 0.38p 0.38p 0.36p 0.38p 500000
07/07/2016 0.38p 0.38p 0.35p 0.38p 306690
06/07/2016 0.38p 0.38p 0.38p 0.38p 0
05/07/2016 0.38p 0.38p 0.38p 0.38p 0
04/07/2016 0.38p 0.38p 0.36p 0.38p 9000300
01/07/2016 0.38p 0.38p 0.38p 0.38p 0
30/06/2016 0.38p 0.38p 0.36p 0.38p 5036138
29/06/2016 0.38p 0.38p 0.36p 0.38p 134864
28/06/2016 0.38p 0.38p 0.37p 0.38p 64919
27/06/2016 0.38p 0.38p 0.35p 0.38p 185070
24/06/2016 0.34p 0.38p 0.34p 0.38p 24399
23/06/2016 0.39p 0.39p 0.38p 0.39p 64575
22/06/2016 0.41p 0.41p 0.38p 0.39p 1400000
21/06/2016 0.41p 0.41p 0.39p 0.41p 253500
20/06/2016 0.41p 0.41p 0.41p 0.41p 0
17/06/2016 0.42p 0.42p 0.39p 0.41p 355305
16/06/2016 0.42p 0.42p 0.40p 0.42p 43000
15/06/2016 0.42p 0.42p 0.40p 0.42p 2105127
14/06/2016 0.42p 0.42p 0.42p 0.42p 0
13/06/2016 0.42p 0.42p 0.40p 0.42p 113387
10/06/2016 0.42p 0.42p 0.40p 0.42p 179784
09/06/2016 0.42p 0.42p 0.40p 0.42p 481074
08/06/2016 0.42p 0.42p 0.40p 0.42p 267835
07/06/2016 0.42p 0.42p 0.40p 0.42p 895027
06/06/2016 0.42p 0.42p 0.40p 0.42p 500092
03/06/2016 0.42p 0.42p 0.40p 0.42p 156074
02/06/2016 0.42p 0.42p 0.40p 0.42p 50000
01/06/2016 0.41p 0.42p 0.40p 0.42p 508000
31/05/2016 0.43p 0.45p 0.39p 0.41p 9656277
27/05/2016 0.46p 0.46p 0.43p 0.43p 100000
26/05/2016 0.46p 0.46p 0.45p 0.46p 1139450
25/05/2016 0.44p 0.46p 0.43p 0.46p 7821345
24/05/2016 0.44p 0.45p 0.42p 0.44p 5885963
23/05/2016 0.45p 0.48p 0.42p 0.44p 8700000
20/05/2016 0.47p 0.47p 0.44p 0.45p 1457263
19/05/2016 0.47p 0.47p 0.47p 0.47p 0
18/05/2016 0.47p 0.47p 0.46p 0.47p 11550500
17/05/2016 0.51p 0.51p 0.46p 0.47p 12538371
16/05/2016 0.57p 0.57p 0.56p 0.57p 49013
13/05/2016 0.57p 0.57p 0.56p 0.57p 2267262
12/05/2016 0.57p 0.57p 0.57p 0.57p 200000
11/05/2016 0.57p 0.57p 0.57p 0.57p 32536
10/05/2016 0.57p 0.57p 0.57p 0.57p 0
09/05/2016 0.57p 0.58p 0.57p 0.57p 73657
06/05/2016 0.57p 0.57p 0.57p 0.57p 0
05/05/2016 0.57p 0.57p 0.57p 0.57p 139600
04/05/2016 0.58p 0.58p 0.57p 0.57p 143857
03/05/2016 0.56p 0.59p 0.56p 0.58p 1090000
29/04/2016 0.56p 0.56p 0.56p 0.56p 251331
28/04/2016 0.56p 0.57p 0.56p 0.56p 635930
27/04/2016 0.59p 0.60p 0.55p 0.56p 1568982
26/04/2016 0.59p 0.59p 0.58p 0.59p 220144
25/04/2016 0.59p 0.59p 0.55p 0.59p 5000
22/04/2016 0.59p 0.59p 0.59p 0.59p 60000
21/04/2016 0.59p 0.59p 0.58p 0.59p 41500
20/04/2016 0.59p 0.60p 0.58p 0.59p 316178
19/04/2016 0.59p 0.59p 0.55p 0.59p 214778
18/04/2016 0.59p 0.60p 0.58p 0.59p 469783
15/04/2016 0.60p 0.61p 0.58p 0.59p 799487
14/04/2016 0.57p 0.62p 0.57p 0.60p 1347480
13/04/2016 0.56p 0.58p 0.56p 0.57p 1056856
12/04/2016 0.56p 0.56p 0.55p 0.56p 0
11/04/2016 0.56p 0.57p 0.55p 0.56p 670000
08/04/2016 0.56p 0.56p 0.55p 0.56p 11596
07/04/2016 0.56p 0.56p 0.56p 0.56p 0
06/04/2016 0.57p 0.57p 0.52p 0.56p 939645
05/04/2016 0.57p 0.58p 0.57p 0.57p 1082656
04/04/2016 0.56p 0.57p 0.53p 0.57p 709203
01/04/2016 0.61p 0.61p 0.51p 0.56p 707260
31/03/2016 0.61p 0.61p 0.60p 0.61p 22826

*Close Price adjusted for both dividends and splits