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
30/03/2016 0.62p 0.62p 0.60p 0.61p 1267500
29/03/2016 0.62p 0.62p 0.61p 0.62p 28000
24/03/2016 0.62p 0.62p 0.62p 0.62p 0
23/03/2016 0.63p 0.65p 0.60p 0.62p 1625241
22/03/2016 0.60p 0.65p 0.58p 0.63p 4374491
21/03/2016 0.58p 0.62p 0.57p 0.60p 3369300
18/03/2016 0.57p 0.58p 0.56p 0.58p 1876804
17/03/2016 0.52p 0.58p 0.52p 0.57p 8707303
16/03/2016 0.54p 0.54p 0.52p 0.52p 9378144
15/03/2016 0.54p 0.54p 0.53p 0.54p 2377955
14/03/2016 0.54p 0.55p 0.54p 0.54p 1000000
11/03/2016 0.54p 0.55p 0.54p 0.54p 1544746
10/03/2016 0.55p 0.55p 0.54p 0.54p 1850000
09/03/2016 0.57p 0.57p 0.55p 0.55p 1560812
08/03/2016 0.57p 0.58p 0.53p 0.57p 1284335
07/03/2016 0.57p 0.57p 0.56p 0.57p 35683
04/03/2016 0.56p 0.58p 0.56p 0.57p 100000
03/03/2016 0.55p 0.57p 0.53p 0.56p 100000
02/03/2016 0.54p 0.55p 0.54p 0.55p 200000
01/03/2016 0.54p 0.55p 0.54p 0.54p 250000
29/02/2016 0.54p 0.54p 0.53p 0.54p 137975
26/02/2016 0.55p 0.56p 0.53p 0.54p 14279828
25/02/2016 0.53p 0.55p 0.53p 0.55p 139178
24/02/2016 0.55p 0.55p 0.50p 0.53p 4060468
23/02/2016 0.56p 0.57p 0.54p 0.56p 2904626
22/02/2016 0.56p 0.57p 0.56p 0.56p 59467
19/02/2016 0.57p 0.57p 0.55p 0.56p 583903
18/02/2016 0.57p 0.57p 0.56p 0.57p 1009095
17/02/2016 0.58p 0.58p 0.53p 0.57p 213463
16/02/2016 0.58p 0.58p 0.57p 0.58p 171990
15/02/2016 0.59p 0.59p 0.57p 0.58p 3834281
12/02/2016 0.59p 0.60p 0.58p 0.59p 2200725
11/02/2016 0.58p 0.59p 0.55p 0.59p 6984679
10/02/2016 0.60p 0.60p 0.58p 0.58p 3203397
09/02/2016 0.60p 0.60p 0.60p 0.60p 22835
08/02/2016 0.61p 0.62p 0.60p 0.60p 1377323
05/02/2016 0.62p 0.62p 0.58p 0.61p 554908
04/02/2016 0.63p 0.63p 0.60p 0.62p 3713536
03/02/2016 0.63p 0.65p 0.60p 0.63p 3999000
02/02/2016 0.60p 0.64p 0.60p 0.63p 2715532
01/02/2016 0.58p 0.63p 0.57p 0.60p 2727699
29/01/2016 0.53p 0.61p 0.52p 0.58p 3660043
28/01/2016 0.53p 0.55p 0.50p 0.53p 326200
27/01/2016 0.52p 0.55p 0.50p 0.53p 7106327
26/01/2016 0.51p 0.53p 0.50p 0.52p 3027500
25/01/2016 0.50p 0.52p 0.49p 0.51p 1531061
22/01/2016 0.49p 0.52p 0.49p 0.50p 3060823
21/01/2016 0.49p 0.50p 0.48p 0.49p 7332600
20/01/2016 0.50p 0.50p 0.48p 0.49p 10939649
19/01/2016 0.44p 0.47p 0.43p 0.47p 5506032
18/01/2016 0.46p 0.46p 0.40p 0.44p 3980221
15/01/2016 0.46p 0.47p 0.45p 0.46p 3618407
14/01/2016 0.50p 0.52p 0.46p 0.46p 19856948
13/01/2016 0.46p 0.52p 0.44p 0.50p 8264886
12/01/2016 0.43p 0.48p 0.42p 0.46p 3455292
11/01/2016 0.43p 0.43p 0.41p 0.43p 6421290
08/01/2016 0.39p 0.45p 0.39p 0.43p 4580741
07/01/2016 0.38p 0.40p 0.36p 0.39p 11850467
06/01/2016 0.36p 0.39p 0.34p 0.38p 2764016
05/01/2016 0.34p 0.36p 0.32p 0.36p 4061001
04/01/2016 0.41p 0.41p 0.32p 0.34p 1882646
31/12/2015 0.43p 0.43p 0.40p 0.42p 548833
30/12/2015 0.44p 0.44p 0.41p 0.44p 155162
29/12/2015 0.43p 0.44p 0.41p 0.44p 237305
24/12/2015 0.43p 0.45p 0.41p 0.43p 997917
23/12/2015 0.46p 0.46p 0.41p 0.43p 1203818
22/12/2015 0.45p 0.46p 0.44p 0.46p 1828181
21/12/2015 0.48p 0.48p 0.40p 0.45p 3811865
18/12/2015 0.49p 0.52p 0.45p 0.48p 2717804
17/12/2015 0.55p 0.57p 0.46p 0.48p 3196581
16/12/2015 0.44p 0.55p 0.44p 0.52p 4516147
15/12/2015 0.47p 0.47p 0.42p 0.44p 2475272
14/12/2015 0.47p 0.47p 0.43p 0.47p 1163451
11/12/2015 0.44p 0.47p 0.43p 0.47p 522315
10/12/2015 0.44p 0.44p 0.44p 0.44p 266987
09/12/2015 0.44p 0.44p 0.43p 0.44p 50000
08/12/2015 0.45p 0.47p 0.41p 0.44p 267619
07/12/2015 0.45p 0.47p 0.43p 0.45p 950000
04/12/2015 0.45p 0.47p 0.43p 0.45p 142615
03/12/2015 0.47p 0.47p 0.43p 0.45p 13880000
02/12/2015 0.47p 0.48p 0.45p 0.47p 274991
01/12/2015 0.47p 0.47p 0.45p 0.47p 154506
30/11/2015 0.48p 0.48p 0.45p 0.47p 452564
27/11/2015 0.48p 0.48p 0.48p 0.48p 452224
26/11/2015 0.44p 0.49p 0.44p 0.48p 2664075
25/11/2015 0.44p 0.44p 0.42p 0.44p 100000
24/11/2015 0.44p 0.44p 0.43p 0.44p 36006
23/11/2015 0.44p 0.44p 0.42p 0.44p 382163
20/11/2015 0.44p 0.44p 0.44p 0.44p 78410
19/11/2015 0.48p 0.49p 0.43p 0.44p 2299600
18/11/2015 0.52p 0.52p 0.48p 0.48p 1260211
17/11/2015 0.52p 0.52p 0.51p 0.52p 397074
16/11/2015 0.58p 0.58p 0.52p 0.52p 822235
13/11/2015 0.60p 0.60p 0.57p 0.58p 6261472
12/11/2015 0.60p 0.62p 0.58p 0.60p 3270147
11/11/2015 0.61p 0.62p 0.59p 0.60p 236845
10/11/2015 0.58p 0.63p 0.58p 0.61p 2038598
09/11/2015 0.59p 0.59p 0.57p 0.58p 788034
06/11/2015 0.54p 0.59p 0.53p 0.59p 5330651
05/11/2015 0.52p 0.55p 0.51p 0.54p 7322418
04/11/2015 0.58p 0.58p 0.50p 0.52p 11574910
03/11/2015 0.61p 0.61p 0.55p 0.58p 5255980
02/11/2015 0.59p 0.62p 0.59p 0.61p 3506043
30/10/2015 0.65p 0.65p 0.60p 0.61p 4302095
29/10/2015 0.67p 0.70p 0.61p 0.65p 4319698
28/10/2015 0.60p 0.73p 0.60p 0.67p 24288432
27/10/2015 0.59p 0.61p 0.58p 0.60p 798761
26/10/2015 0.59p 0.61p 0.58p 0.60p 7318879
23/10/2015 0.56p 0.65p 0.56p 0.59p 2104084
22/10/2015 0.54p 0.60p 0.54p 0.56p 1616842
21/10/2015 0.54p 0.57p 0.53p 0.54p 6541594
20/10/2015 0.53p 0.57p 0.51p 0.54p 2809954
19/10/2015 0.66p 0.73p 0.51p 0.53p 8383438
16/10/2015 0.62p 0.80p 0.62p 0.66p 9946755
15/10/2015 0.54p 0.63p 0.54p 0.62p 5352595
14/10/2015 0.53p 0.58p 0.53p 0.54p 536663
13/10/2015 0.48p 0.63p 0.47p 0.53p 3078880
12/10/2015 0.40p 0.50p 0.38p 0.48p 7394329
09/10/2015 0.40p 0.45p 0.38p 0.40p 1903542
08/10/2015 0.39p 0.40p 0.39p 0.40p 3825000
07/10/2015 0.41p 0.41p 0.37p 0.41p 130562
06/10/2015 0.41p 0.42p 0.40p 0.41p 0
05/10/2015 0.43p 0.45p 0.38p 0.42p 6171430
02/10/2015 0.43p 0.45p 0.43p 0.43p 1118343
01/10/2015 0.38p 0.43p 0.36p 0.43p 8680660
30/09/2015 0.37p 0.40p 0.34p 0.38p 4585912
29/09/2015 0.29p 0.38p 0.27p 0.37p 15274394
28/09/2015 0.29p 0.29p 0.27p 0.29p 775442
25/09/2015 0.29p 0.30p 0.27p 0.29p 358715
24/09/2015 0.29p 0.29p 0.27p 0.29p 565118
23/09/2015 0.31p 0.31p 0.28p 0.29p 967290
22/09/2015 0.28p 0.31p 0.26p 0.31p 4102185
21/09/2015 0.29p 0.29p 0.26p 0.27p 2359902
18/09/2015 0.30p 0.30p 0.28p 0.29p 1107542
17/09/2015 0.30p 0.30p 0.28p 0.30p 2164694
16/09/2015 0.30p 0.30p 0.29p 0.30p 1170290
15/09/2015 0.31p 0.31p 0.29p 0.30p 200000
14/09/2015 0.32p 0.32p 0.30p 0.31p 460000
11/09/2015 0.32p 0.32p 0.32p 0.32p 0
10/09/2015 0.32p 0.32p 0.32p 0.32p 18500
09/09/2015 0.32p 0.32p 0.31p 0.32p 54853
08/09/2015 0.32p 0.32p 0.31p 0.32p 219355
07/09/2015 0.32p 0.32p 0.31p 0.32p 261426
04/09/2015 0.32p 0.32p 0.32p 0.32p 0
03/09/2015 0.33p 0.33p 0.30p 0.32p 6232931
02/09/2015 0.33p 0.33p 0.33p 0.33p 0
01/09/2015 0.33p 0.33p 0.33p 0.33p 0
28/08/2015 0.32p 0.33p 0.31p 0.33p 973445
27/08/2015 0.32p 0.32p 0.30p 0.32p 154704
26/08/2015 0.32p 0.32p 0.30p 0.32p 150544
25/08/2015 0.32p 0.32p 0.30p 0.32p 117079
24/08/2015 0.34p 0.34p 0.30p 0.32p 1528555
21/08/2015 0.34p 0.34p 0.33p 0.34p 100000
20/08/2015 0.36p 0.36p 0.35p 0.36p 150000
19/08/2015 0.36p 0.36p 0.33p 0.36p 0
18/08/2015 0.36p 0.36p 0.35p 0.36p 76601
17/08/2015 0.37p 0.37p 0.35p 0.36p 1073380
14/08/2015 0.37p 0.37p 0.34p 0.37p 435000
13/08/2015 0.37p 0.37p 0.36p 0.37p 180681
12/08/2015 0.37p 0.37p 0.35p 0.37p 132753
11/08/2015 0.40p 0.40p 0.35p 0.37p 326165
10/08/2015 0.40p 0.40p 0.40p 0.40p 0
07/08/2015 0.40p 0.40p 0.39p 0.40p 23534
06/08/2015 0.40p 0.40p 0.39p 0.40p 53781
05/08/2015 0.39p 0.40p 0.37p 0.40p 1660636
04/08/2015 0.39p 0.39p 0.39p 0.39p 0
03/08/2015 0.39p 0.39p 0.38p 0.39p 828630
31/07/2015 0.43p 0.43p 0.39p 0.39p 125000
30/07/2015 0.43p 0.43p 0.43p 0.43p 0
29/07/2015 0.43p 0.43p 0.40p 0.43p 380000
28/07/2015 0.44p 0.45p 0.40p 0.43p 500000
27/07/2015 0.48p 0.48p 0.42p 0.44p 1228000
24/07/2015 0.48p 0.50p 0.45p 0.48p 363197
23/07/2015 0.48p 0.48p 0.48p 0.48p 0
22/07/2015 0.48p 0.48p 0.46p 0.48p 42500
21/07/2015 0.48p 0.48p 0.46p 0.48p 166000
20/07/2015 0.48p 0.48p 0.45p 0.48p 945348
17/07/2015 0.54p 0.54p 0.48p 0.48p 917500
16/07/2015 0.54p 0.55p 0.50p 0.54p 347643
15/07/2015 0.54p 0.54p 0.50p 0.54p 7750
14/07/2015 0.54p 0.55p 0.50p 0.54p 262267
13/07/2015 0.54p 0.56p 0.54p 0.54p 50363
10/07/2015 0.53p 0.54p 0.53p 0.54p 150000
09/07/2015 0.53p 0.53p 0.50p 0.53p 1957980
08/07/2015 0.53p 0.53p 0.50p 0.53p 1239626
07/07/2015 0.48p 0.52p 0.48p 0.52p 2712051
06/07/2015 0.46p 0.50p 0.42p 0.48p 1037500
03/07/2015 0.46p 0.47p 0.40p 0.46p 1344847
02/07/2015 0.47p 0.47p 0.41p 0.46p 580105
01/07/2015 0.48p 0.48p 0.44p 0.47p 431346
30/06/2015 0.48p 0.48p 0.45p 0.48p 425234
29/06/2015 0.50p 0.50p 0.45p 0.48p 1679654
26/06/2015 0.53p 0.53p 0.49p 0.50p 200000
25/06/2015 0.53p 0.53p 0.50p 0.53p 371635
24/06/2015 0.52p 0.54p 0.50p 0.53p 310535
23/06/2015 0.52p 0.54p 0.49p 0.52p 1052709
22/06/2015 0.58p 0.58p 0.47p 0.52p 3665371
19/06/2015 0.58p 0.59p 0.55p 0.58p 286744
18/06/2015 0.58p 0.58p 0.56p 0.58p 200000
17/06/2015 0.63p 0.63p 0.56p 0.58p 1123182

*Close Price adjusted for both dividends and splits