Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Inspirit Energy Holdings (INSP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/08/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 20 |
| 11/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/08/2010 | 3.75p | 4.00p | 3.75p | 3.75p | 50000 |
| 09/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 500 |
| 26/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 5000 |
| 20/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/07/2010 | 4.15p | 4.15p | 3.75p | 3.75p | 55550 |
| 13/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 12/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 09/07/2010 | 4.15p | 4.15p | 3.80p | 4.15p | 2500 |
| 08/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 07/07/2010 | 4.15p | 4.15p | 3.98p | 4.15p | 4200 |
| 06/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/06/2010 | 3.50p | 5.00p | 3.50p | 4.15p | 125000 |
| 29/06/2010 | 3.25p | 3.50p | 3.25p | 3.50p | 0 |
| 28/06/2010 | 3.25p | 3.50p | 3.25p | 3.25p | 50000 |
| 25/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/06/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 400 |
| 18/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/06/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 1700 |
| 16/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/05/2010 | 3.40p | 3.40p | 3.25p | 3.25p | 0 |
| 06/05/2010 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/05/2010 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 04/05/2010 | 3.80p | 3.80p | 3.55p | 3.55p | 0 |
| 30/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 29/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 28/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 27/04/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 1000 |
| 26/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 23/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 22/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 20/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 19/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 16/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/04/2010 | 3.70p | 3.80p | 3.70p | 3.80p | 0 |
| 14/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 12/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 09/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 07/04/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 2300 |
| 06/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 01/04/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 11000 |
| 31/03/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 22000 |
| 30/03/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 29/03/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 26/03/2010 | 3.80p | 3.90p | 3.80p | 3.80p | 50000 |
| 25/03/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 500 |
| 24/03/2010 | 3.80p | 3.90p | 3.60p | 3.80p | 50500 |
| 23/03/2010 | 4.05p | 4.05p | 3.80p | 3.80p | 0 |
| 22/03/2010 | 4.30p | 4.30p | 3.60p | 4.05p | 8000 |
| 19/03/2010 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/03/2010 | 4.20p | 4.30p | 4.20p | 4.30p | 50000 |
| 17/03/2010 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 16/03/2010 | 4.75p | 4.75p | 4.20p | 4.20p | 3500 |
| 15/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/03/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 2780 |
| 10/03/2010 | 5.30p | 5.30p | 4.75p | 4.75p | 0 |
| 09/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 08/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 05/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 04/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 03/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 02/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 01/03/2010 | 5.30p | 5.30p | 4.90p | 5.30p | 2700 |
| 26/02/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 25/02/2010 | 5.75p | 5.75p | 5.30p | 5.30p | 0 |
| 24/02/2010 | 5.70p | 5.75p | 5.70p | 5.75p | 0 |
| 23/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/02/2010 | 5.75p | 6.20p | 5.75p | 5.75p | 1500 |
| 18/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/02/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/02/2010 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 12/02/2010 | 8.75p | 8.75p | 5.30p | 5.75p | 12900 |
| 11/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/02/2010 | 8.75p | 8.75p | 8.50p | 8.75p | 600 |
| 01/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/01/2010 | 8.75p | 8.75p | 8.50p | 8.75p | 500 |
| 28/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/01/2010 | 8.75p | 8.75p | 8.50p | 8.75p | 900 |
| 22/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/01/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/01/2010 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 18/01/2010 | 9.00p | 9.00p | 8.50p | 9.00p | 1000 |
| 15/01/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/01/2010 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
| 13/01/2010 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/01/2010 | 9.35p | 9.35p | 9.00p | 9.00p | 2430 |
| 11/01/2010 | 10.25p | 10.25p | 8.50p | 9.35p | 26500 |
| 08/01/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/01/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 06/01/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 05/01/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 1000 |
| 04/01/2010 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 31/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/12/2009 | 10.25p | 10.25p | 10.00p | 10.25p | 150000 |
| 29/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 22/12/2009 | 10.25p | 10.25p | 10.00p | 10.25p | 1000 |
| 21/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 18/12/2009 | 10.00p | 10.25p | 10.00p | 10.25p | 500 |
| 17/12/2009 | 10.00p | 10.25p | 10.00p | 10.25p | 500 |
| 16/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 15/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/12/2009 | 10.25p | 10.25p | 10.05p | 10.25p | 20000 |
| 10/12/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/12/2009 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 08/12/2009 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 07/12/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/12/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/12/2009 | 10.60p | 10.60p | 10.00p | 10.50p | 52500 |
| 02/12/2009 | 10.60p | 10.70p | 10.60p | 10.60p | 0 |
| 01/12/2009 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 30/11/2009 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 27/11/2009 | 10.60p | 10.60p | 10.20p | 10.60p | 1200 |
| 26/11/2009 | 10.25p | 10.60p | 10.25p | 10.60p | 25000 |
*Close Price adjusted for both dividends and splits