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
29/08/2014 1.40p 1.43p 1.37p 1.43p 5067096
28/08/2014 1.35p 1.43p 1.31p 1.40p 8487449
27/08/2014 1.20p 1.43p 1.20p 1.33p 10686881
26/08/2014 1.20p 1.29p 1.16p 1.20p 4393084
22/08/2014 1.08p 1.30p 1.08p 1.20p 2330828
21/08/2014 1.13p 1.15p 1.08p 1.08p 406146
20/08/2014 1.03p 1.16p 1.00p 1.13p 3527086
19/08/2014 1.03p 1.05p 1.00p 1.03p 2334325
18/08/2014 1.05p 1.05p 1.00p 1.03p 222548
15/08/2014 1.05p 1.06p 1.00p 1.05p 513669
14/08/2014 1.08p 1.08p 1.03p 1.05p 487640
13/08/2014 1.08p 1.08p 1.08p 1.08p 0
12/08/2014 1.08p 1.08p 1.05p 1.08p 525950
11/08/2014 1.10p 1.10p 1.04p 1.08p 791208
08/08/2014 1.10p 1.10p 1.05p 1.10p 1944377
07/08/2014 1.10p 1.10p 1.07p 1.10p 57205
06/08/2014 1.01p 1.10p 0.98p 1.10p 2916398
05/08/2014 1.08p 1.08p 0.98p 1.01p 2763552
04/08/2014 1.09p 1.10p 1.05p 1.08p 3052573
01/08/2014 1.11p 1.11p 1.08p 1.09p 1898049
31/07/2014 1.11p 1.16p 1.10p 1.11p 3262369
30/07/2014 1.15p 1.17p 1.11p 1.16p 1753094
29/07/2014 1.18p 1.18p 1.12p 1.15p 3052370
28/07/2014 1.18p 1.21p 1.08p 1.18p 9479992
25/07/2014 1.21p 1.21p 1.15p 1.18p 1116706
24/07/2014 1.25p 1.25p 1.17p 1.21p 1771825
23/07/2014 1.22p 1.26p 1.20p 1.25p 2713245
22/07/2014 1.30p 1.30p 1.20p 1.22p 1914259
21/07/2014 1.33p 1.35p 1.30p 1.30p 1693319
18/07/2014 1.37p 1.37p 1.25p 1.33p 4500305
17/07/2014 1.48p 1.49p 1.25p 1.37p 4188921
16/07/2014 1.35p 1.55p 1.35p 1.48p 25971962
15/07/2014 1.33p 1.40p 1.31p 1.35p 5855590
14/07/2014 1.35p 1.35p 1.25p 1.33p 2278459
11/07/2014 1.35p 1.35p 1.27p 1.33p 1364943
10/07/2014 1.40p 1.45p 1.30p 1.35p 2785699
09/07/2014 1.35p 1.45p 1.32p 1.40p 2255811
08/07/2014 1.38p 1.38p 1.26p 1.35p 2241238
07/07/2014 1.45p 1.45p 1.35p 1.38p 3729404
04/07/2014 1.43p 1.45p 1.37p 1.45p 2207408
03/07/2014 1.48p 1.49p 1.37p 1.43p 5000238
02/07/2014 1.48p 1.54p 1.35p 1.48p 3990198
01/07/2014 1.60p 1.63p 1.42p 1.45p 9830914
30/06/2014 1.55p 1.60p 1.35p 1.48p 9723173
27/06/2014 1.41p 1.59p 1.40p 1.55p 15902425
26/06/2014 1.50p 1.64p 1.40p 1.41p 16563264
25/06/2014 1.50p 1.60p 1.48p 1.55p 1507724
24/06/2014 1.65p 1.72p 1.43p 1.50p 4120486
23/06/2014 1.35p 1.56p 1.26p 1.43p 5275813
20/06/2014 1.33p 1.37p 1.25p 1.35p 706034
19/06/2014 1.33p 1.35p 1.30p 1.33p 0
18/06/2014 1.35p 1.35p 1.30p 1.33p 275000
17/06/2014 1.40p 1.40p 1.25p 1.35p 451999
16/06/2014 1.40p 1.45p 1.35p 1.40p 2018664
13/06/2014 1.45p 1.45p 1.30p 1.40p 1136757
12/06/2014 1.45p 1.48p 1.39p 1.45p 88455
11/06/2014 1.58p 1.60p 1.40p 1.45p 1145515
10/06/2014 1.53p 1.69p 1.50p 1.58p 1789357
09/06/2014 1.25p 1.65p 1.25p 1.50p 8626816
06/06/2014 1.25p 1.25p 1.20p 1.25p 631926
05/06/2014 1.25p 1.27p 1.20p 1.25p 567787
04/06/2014 1.33p 1.33p 1.20p 1.25p 1033412
03/06/2014 1.33p 1.40p 1.30p 1.33p 101985
02/06/2014 1.30p 1.33p 1.26p 1.33p 686728
30/05/2014 1.40p 1.40p 1.25p 1.30p 1137406
29/05/2014 1.40p 1.40p 1.30p 1.40p 109324
28/05/2014 1.33p 1.45p 1.30p 1.40p 330817
27/05/2014 1.33p 1.35p 1.30p 1.33p 1199887
23/05/2014 1.33p 1.35p 1.31p 1.33p 738137
22/05/2014 1.30p 1.38p 1.28p 1.33p 1128042
21/05/2014 1.23p 1.35p 1.22p 1.30p 1927254
20/05/2014 1.30p 1.30p 1.21p 1.23p 529478
19/05/2014 1.53p 1.53p 1.25p 1.30p 4798918
16/05/2014 1.25p 1.32p 1.25p 1.25p 2556167
15/05/2014 1.25p 1.29p 1.20p 1.28p 2245440
14/05/2014 1.25p 1.25p 1.20p 1.25p 335000
13/05/2014 1.25p 1.25p 1.20p 1.25p 148339
12/05/2014 1.30p 1.35p 1.20p 1.35p 306602
09/05/2014 1.30p 1.35p 1.20p 1.35p 27840
08/05/2014 1.35p 1.35p 1.20p 1.30p 291761
07/05/2014 1.45p 1.45p 1.32p 1.35p 1372931
06/05/2014 1.45p 1.45p 1.40p 1.45p 131441
02/05/2014 1.45p 1.45p 1.40p 1.45p 247188
01/05/2014 1.45p 1.47p 1.40p 1.45p 470555
30/04/2014 1.45p 1.48p 1.40p 1.45p 201797
29/04/2014 1.48p 1.52p 1.40p 1.45p 1660781
28/04/2014 1.58p 1.58p 1.40p 1.45p 697510
25/04/2014 1.63p 1.63p 1.50p 1.58p 343629
24/04/2014 1.68p 1.68p 1.55p 1.63p 842377
23/04/2014 1.70p 1.70p 1.60p 1.68p 258643
22/04/2014 1.50p 1.75p 1.50p 1.70p 2800799
17/04/2014 1.50p 1.55p 1.50p 1.50p 287202
16/04/2014 1.50p 1.50p 1.50p 1.50p 64277
15/04/2014 1.53p 1.53p 1.45p 1.50p 123662
14/04/2014 1.53p 1.53p 1.52p 1.53p 33331
11/04/2014 1.53p 1.53p 1.50p 1.53p 34965
10/04/2014 1.53p 1.53p 1.45p 1.53p 900930
09/04/2014 1.55p 1.55p 1.50p 1.53p 1595398
08/04/2014 1.55p 1.55p 1.51p 1.55p 90000
07/04/2014 1.55p 1.55p 1.50p 1.55p 298769
04/04/2014 1.55p 1.57p 1.50p 1.55p 429141
03/04/2014 1.55p 1.60p 1.50p 1.55p 579702
02/04/2014 1.50p 1.55p 1.50p 1.55p 604091
01/04/2014 1.50p 1.50p 1.40p 1.50p 692648
31/03/2014 1.60p 1.63p 1.45p 1.50p 2347660
28/03/2014 1.68p 1.68p 1.55p 1.55p 1421988
27/03/2014 1.68p 1.68p 1.65p 1.68p 5126
26/03/2014 1.68p 1.68p 1.65p 1.68p 0
25/03/2014 1.68p 1.68p 1.65p 1.68p 2000
24/03/2014 1.68p 1.68p 1.65p 1.68p 268688
21/03/2014 1.70p 1.75p 1.65p 1.68p 1973415
20/03/2014 1.68p 1.70p 1.65p 1.70p 851440
19/03/2014 1.73p 1.80p 1.68p 1.68p 970746
18/03/2014 1.78p 1.80p 1.70p 1.73p 1162736
17/03/2014 1.85p 1.90p 1.75p 1.90p 503664
14/03/2014 1.93p 1.93p 1.81p 1.85p 428571
13/03/2014 1.93p 1.93p 1.85p 1.93p 15000
12/03/2014 1.95p 1.95p 1.80p 1.93p 929069
11/03/2014 2.00p 2.00p 1.86p 1.95p 425864
10/03/2014 2.03p 2.03p 1.95p 2.00p 559445
07/03/2014 1.93p 2.15p 1.93p 2.03p 2418327
06/03/2014 1.90p 1.94p 1.86p 1.93p 1417602
05/03/2014 1.93p 1.93p 1.87p 1.90p 301743
04/03/2014 1.90p 1.95p 1.85p 1.93p 2366008
03/03/2014 1.90p 1.90p 1.85p 1.90p 235675
28/02/2014 1.83p 1.90p 1.83p 1.90p 810961
27/02/2014 1.95p 1.95p 1.75p 1.83p 2487479
26/02/2014 1.95p 1.97p 1.86p 1.95p 606231
25/02/2014 2.10p 2.10p 1.90p 1.93p 581137
24/02/2014 2.08p 2.17p 1.85p 1.90p 2365204
21/02/2014 1.93p 1.93p 1.80p 1.83p 1284610
20/02/2014 1.93p 1.95p 1.85p 1.93p 944218
19/02/2014 1.95p 1.99p 1.90p 1.93p 947468
18/02/2014 2.03p 2.03p 1.90p 1.95p 156947
17/02/2014 2.05p 2.05p 1.90p 2.03p 296797
14/02/2014 2.08p 2.08p 1.95p 2.05p 359008
13/02/2014 2.08p 2.10p 2.00p 2.08p 162981
12/02/2014 2.10p 2.10p 2.00p 2.08p 722937
11/02/2014 2.18p 2.18p 2.05p 2.10p 979222
10/02/2014 2.13p 2.19p 2.10p 2.18p 526185
07/02/2014 2.05p 2.18p 2.05p 2.13p 1320808
06/02/2014 2.03p 2.06p 1.95p 2.05p 1141585
05/02/2014 2.18p 2.18p 2.00p 2.03p 2004330
04/02/2014 2.18p 2.18p 2.15p 2.18p 888597
03/02/2014 2.40p 2.40p 2.15p 2.18p 1810077
31/01/2014 2.35p 2.42p 2.31p 2.40p 3924010
30/01/2014 2.40p 2.42p 2.24p 2.35p 2641170
29/01/2014 2.18p 2.50p 2.15p 2.40p 6241413
28/01/2014 2.10p 2.20p 2.05p 2.18p 1116699
27/01/2014 2.08p 2.25p 2.02p 2.10p 3425451
24/01/2014 2.03p 2.05p 2.00p 2.03p 344661
23/01/2014 2.03p 2.05p 2.00p 2.03p 171505
22/01/2014 2.03p 2.19p 2.00p 2.03p 3686157
21/01/2014 2.00p 2.05p 1.95p 2.03p 1317494
20/01/2014 2.05p 2.05p 1.95p 2.00p 879795
17/01/2014 2.08p 2.10p 2.00p 2.05p 630786
16/01/2014 2.23p 2.23p 2.05p 2.08p 1553918
15/01/2014 2.13p 2.30p 2.10p 2.23p 2812885
14/01/2014 2.38p 2.45p 2.10p 2.13p 5738279
13/01/2014 2.30p 2.50p 2.17p 2.35p 9875313
10/01/2014 1.93p 2.31p 1.93p 2.23p 6119040
09/01/2014 1.88p 2.10p 1.85p 1.93p 9348670
08/01/2014 1.88p 1.88p 1.75p 1.85p 450980
07/01/2014 1.95p 1.95p 1.75p 1.88p 470684
06/01/2014 1.95p 1.96p 1.90p 1.95p 486350
03/01/2014 1.95p 2.00p 1.90p 1.95p 743199
02/01/2014 1.98p 1.99p 1.86p 1.95p 1304619
31/12/2013 1.85p 1.98p 1.70p 1.95p 1732903
30/12/2013 1.85p 1.85p 1.80p 1.85p 355169
27/12/2013 1.80p 1.85p 1.76p 1.85p 334559
24/12/2013 1.80p 1.82p 1.80p 1.80p 260000
23/12/2013 1.83p 1.85p 1.75p 1.80p 644791
20/12/2013 1.83p 1.85p 1.80p 1.83p 536792
19/12/2013 1.85p 1.87p 1.81p 1.83p 476000
18/12/2013 1.90p 1.90p 1.80p 1.83p 1083521
17/12/2013 1.78p 2.00p 1.78p 2.00p 1631659
16/12/2013 1.95p 1.97p 1.75p 1.78p 1493595
13/12/2013 1.98p 2.00p 1.95p 1.95p 551785
12/12/2013 1.90p 1.99p 1.86p 1.98p 1378102
11/12/2013 1.95p 2.00p 1.85p 2.00p 1072574
10/12/2013 2.00p 2.04p 1.90p 1.95p 564988
09/12/2013 2.03p 2.18p 1.90p 1.95p 4787251
06/12/2013 1.75p 2.20p 1.70p 2.00p 9340201
05/12/2013 1.80p 1.80p 1.75p 1.75p 399533
04/12/2013 1.88p 1.90p 1.76p 1.80p 1259235
03/12/2013 1.95p 1.95p 1.80p 1.88p 686537
02/12/2013 1.95p 2.00p 1.86p 1.95p 1240476
29/11/2013 1.95p 1.95p 1.90p 1.95p 173834
28/11/2013 1.95p 1.97p 1.90p 1.95p 1162985
27/11/2013 1.95p 1.97p 1.91p 1.95p 318916
26/11/2013 2.05p 2.05p 1.87p 1.95p 2392590
25/11/2013 1.75p 2.00p 1.73p 1.98p 2655861
22/11/2013 1.80p 1.80p 1.62p 1.75p 867641
21/11/2013 1.80p 1.80p 1.75p 1.80p 340000
20/11/2013 1.73p 1.85p 1.70p 1.80p 1748849
19/11/2013 1.68p 1.73p 1.60p 1.73p 1152636
18/11/2013 1.78p 1.78p 1.65p 1.68p 780957
15/11/2013 1.85p 1.86p 1.75p 1.78p 769627
14/11/2013 1.80p 1.93p 1.80p 1.85p 1173602
13/11/2013 1.93p 1.93p 1.75p 1.80p 885418

*Close Price adjusted for both dividends and splits