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
01/02/2024 0.01p 0.01p 0.01p 0.01p 79708072
31/01/2024 0.01p 0.01p 0.01p 0.01p 63117092
30/01/2024 0.01p 0.01p 0.01p 0.01p 166100096
29/01/2024 0.01p 0.01p 0.01p 0.01p 278733440
26/01/2024 0.01p 0.01p 0.01p 0.01p 382542080
25/01/2024 0.01p 0.01p 0.01p 0.01p 170545376
24/01/2024 0.01p 0.01p 0.01p 0.01p 19049708
23/01/2024 0.01p 0.01p 0.01p 0.01p 15644776
22/01/2024 0.01p 0.01p 0.01p 0.01p 70188464
19/01/2024 0.01p 0.01p 0.01p 0.01p 60869348
18/01/2024 0.01p 0.01p 0.01p 0.01p 45485800
17/01/2024 0.01p 0.01p 0.01p 0.01p 41863692
16/01/2024 0.01p 0.01p 0.01p 0.01p 268557824
15/01/2024 0.01p 0.01p 0.01p 0.01p 41828800
12/01/2024 0.01p 0.01p 0.01p 0.01p 94931104
11/01/2024 0.01p 0.01p 0.01p 0.01p 9578218
10/01/2024 0.01p 0.01p 0.01p 0.01p 169712112
09/01/2024 0.01p 0.01p 0.01p 0.01p 49434136
08/01/2024 0.01p 0.01p 0.01p 0.01p 65356264
05/01/2024 0.01p 0.01p 0.01p 0.01p 65092872
04/01/2024 0.01p 0.01p 0.01p 0.01p 100665344
03/01/2024 0.01p 0.01p 0.01p 0.01p 881022976
02/01/2024 0.01p 0.02p 0.01p 0.01p 2221414400
29/12/2023 0.01p 0.01p 0.01p 0.01p 188390384
28/12/2023 0.01p 0.01p 0.01p 0.01p 3614583
27/12/2023 0.01p 0.01p 0.01p 0.01p 47961448
22/12/2023 0.01p 0.01p 0.01p 0.01p 96090346
21/12/2023 0.01p 0.01p 0.01p 0.01p 63928392
20/12/2023 0.01p 0.01p 0.01p 0.01p 43198400
19/12/2023 0.01p 0.01p 0.01p 0.01p 13082472
18/12/2023 0.01p 0.01p 0.01p 0.01p 41008220
15/12/2023 0.01p 0.01p 0.01p 0.01p 102996960
14/12/2023 0.01p 0.01p 0.01p 0.01p 202369280
13/12/2023 0.01p 0.01p 0.01p 0.01p 618479424
12/12/2023 0.01p 0.01p 0.01p 0.01p 133424872
11/12/2023 0.01p 0.01p 0.01p 0.01p 420640800
08/12/2023 0.01p 0.01p 0.01p 0.01p 2125100
07/12/2023 0.01p 0.01p 0.01p 0.01p 895963
06/12/2023 0.01p 0.01p 0.01p 0.01p 54035344
05/12/2023 0.01p 0.01p 0.01p 0.01p 30760964
04/12/2023 0.01p 0.01p 0.01p 0.01p 118056464
01/12/2023 0.01p 0.01p 0.01p 0.01p 87664496
30/11/2023 0.01p 0.01p 0.01p 0.01p 68502864
29/11/2023 0.01p 0.01p 0.01p 0.01p 215557568
28/11/2023 0.01p 0.01p 0.01p 0.01p 10300332
27/11/2023 0.01p 0.01p 0.01p 0.01p 105085256
24/11/2023 0.01p 0.01p 0.01p 0.01p 71519776
23/11/2023 0.01p 0.01p 0.01p 0.01p 85214464
22/11/2023 0.01p 0.01p 0.01p 0.01p 96079288
21/11/2023 0.01p 0.01p 0.01p 0.01p 96168928
20/11/2023 0.01p 0.01p 0.01p 0.01p 390349472
17/11/2023 0.01p 0.01p 0.01p 0.01p 1527482752
16/11/2023 0.01p 0.01p 0.01p 0.01p 78423040
15/11/2023 0.01p 0.01p 0.01p 0.01p 723481280
14/11/2023 0.01p 0.01p 0.01p 0.01p 1178354688
13/11/2023 0.02p 0.02p 0.01p 0.02p 0
10/11/2023 0.02p 0.02p 0.01p 0.02p 9927751
09/11/2023 0.01p 0.02p 0.01p 0.02p 32635200
08/11/2023 0.02p 0.02p 0.01p 0.01p 18038734
07/11/2023 0.02p 0.02p 0.02p 0.02p 6914751
06/11/2023 0.02p 0.02p 0.01p 0.02p 165378368
03/11/2023 0.02p 0.02p 0.02p 0.02p 18149948
02/11/2023 0.01p 0.02p 0.01p 0.02p 19010766
01/11/2023 0.02p 0.02p 0.01p 0.01p 116059088
31/10/2023 0.01p 0.02p 0.01p 0.02p 104933368
30/10/2023 0.01p 0.01p 0.01p 0.01p 6370594
27/10/2023 0.02p 0.02p 0.01p 0.01p 19171964
26/10/2023 0.02p 0.02p 0.01p 0.02p 1000000
25/10/2023 0.02p 0.02p 0.02p 0.02p 0
24/10/2023 0.02p 0.02p 0.01p 0.02p 3395383
23/10/2023 0.02p 0.02p 0.01p 0.02p 1445253
20/10/2023 0.02p 0.02p 0.02p 0.02p 9063800
19/10/2023 0.02p 0.02p 0.01p 0.02p 0
18/10/2023 0.02p 0.02p 0.01p 0.02p 1004481
17/10/2023 0.02p 0.02p 0.01p 0.02p 11611446
16/10/2023 0.02p 0.02p 0.02p 0.02p 1540125
13/10/2023 0.02p 0.02p 0.02p 0.02p 9255008
12/10/2023 0.02p 0.02p 0.02p 0.02p 3026704
11/10/2023 0.02p 0.02p 0.02p 0.02p 3065954
10/10/2023 0.02p 0.02p 0.02p 0.02p 1676646
09/10/2023 0.02p 0.02p 0.02p 0.02p 9672431
06/10/2023 0.02p 0.02p 0.02p 0.02p 300000
05/10/2023 0.02p 0.02p 0.02p 0.02p 6065007
04/10/2023 0.02p 0.02p 0.02p 0.02p 125215
03/10/2023 0.02p 0.02p 0.02p 0.02p 2706059
02/10/2023 0.02p 0.02p 0.02p 0.02p 1081348
29/09/2023 0.02p 0.02p 0.02p 0.02p 2619325
28/09/2023 0.02p 0.02p 0.02p 0.02p 0
27/09/2023 0.02p 0.02p 0.02p 0.02p 510252
26/09/2023 0.02p 0.02p 0.02p 0.02p 1559191
25/09/2023 0.02p 0.02p 0.02p 0.02p 0
22/09/2023 0.02p 0.02p 0.02p 0.02p 7994751
21/09/2023 0.02p 0.02p 0.02p 0.02p 500000
20/09/2023 0.02p 0.02p 0.02p 0.02p 683791
19/09/2023 0.02p 0.02p 0.02p 0.02p 920000
18/09/2023 0.02p 0.02p 0.02p 0.02p 5029135
15/09/2023 0.02p 0.02p 0.02p 0.02p 2518396
14/09/2023 0.02p 0.02p 0.02p 0.02p 2470959
13/09/2023 0.02p 0.02p 0.02p 0.02p 2200000
12/09/2023 0.02p 0.02p 0.02p 0.02p 3040521
11/09/2023 0.02p 0.02p 0.02p 0.02p 17445960
08/09/2023 0.02p 0.02p 0.02p 0.02p 6710035
07/09/2023 0.02p 0.02p 0.02p 0.02p 4005376
06/09/2023 0.02p 0.02p 0.02p 0.02p 0
05/09/2023 0.02p 0.02p 0.02p 0.02p 0
04/09/2023 0.02p 0.02p 0.02p 0.02p 63548
01/09/2023 0.02p 0.02p 0.02p 0.02p 11466050
31/08/2023 0.02p 0.02p 0.02p 0.02p 2000000
30/08/2023 0.02p 0.02p 0.02p 0.02p 260752
29/08/2023 0.02p 0.02p 0.02p 0.02p 3490540
25/08/2023 0.02p 0.02p 0.02p 0.02p 3392954
24/08/2023 0.02p 0.02p 0.02p 0.02p 1191168
23/08/2023 0.02p 0.02p 0.02p 0.02p 111385
22/08/2023 0.02p 0.02p 0.02p 0.02p 2496320
21/08/2023 0.02p 0.02p 0.02p 0.02p 3914778
18/08/2023 0.02p 0.02p 0.02p 0.02p 2500000
17/08/2023 0.02p 0.02p 0.02p 0.02p 23657696
16/08/2023 0.02p 0.02p 0.02p 0.02p 0
15/08/2023 0.02p 0.02p 0.02p 0.02p 4262641
14/08/2023 0.02p 0.02p 0.02p 0.02p 72057008
11/08/2023 0.02p 0.02p 0.02p 0.02p 2000000
10/08/2023 0.02p 0.02p 0.02p 0.02p 1521739
09/08/2023 0.02p 0.02p 0.02p 0.02p 3743059
08/08/2023 0.02p 0.02p 0.02p 0.02p 2306502
07/08/2023 0.02p 0.02p 0.02p 0.02p 3565858
04/08/2023 0.02p 0.02p 0.02p 0.02p 3071982
03/08/2023 0.02p 0.02p 0.02p 0.02p 37018176
02/08/2023 0.02p 0.02p 0.02p 0.02p 862266
01/08/2023 0.02p 0.02p 0.02p 0.02p 22281822
31/07/2023 0.02p 0.02p 0.02p 0.02p 6741999
28/07/2023 0.02p 0.02p 0.02p 0.02p 4760982
27/07/2023 0.02p 0.02p 0.02p 0.02p 21779420
26/07/2023 0.02p 0.03p 0.02p 0.02p 143314288
25/07/2023 0.02p 0.02p 0.02p 0.02p 16643446
24/07/2023 0.02p 0.02p 0.02p 0.02p 11668599
21/07/2023 0.02p 0.02p 0.02p 0.02p 162055
20/07/2023 0.02p 0.02p 0.02p 0.02p 3619242
19/07/2023 0.02p 0.02p 0.02p 0.02p 29621288
18/07/2023 0.02p 0.02p 0.02p 0.02p 13380736
17/07/2023 0.03p 0.03p 0.02p 0.02p 46071304
14/07/2023 0.03p 0.03p 0.03p 0.03p 1941117
13/07/2023 0.03p 0.03p 0.03p 0.03p 1602115
12/07/2023 0.03p 0.03p 0.03p 0.03p 6887824
11/07/2023 0.03p 0.03p 0.03p 0.03p 30303
10/07/2023 0.03p 0.03p 0.03p 0.03p 508301
07/07/2023 0.03p 0.03p 0.03p 0.03p 1000000
06/07/2023 0.03p 0.03p 0.03p 0.03p 25290416
05/07/2023 0.03p 0.03p 0.03p 0.03p 6018928
04/07/2023 0.03p 0.03p 0.03p 0.03p 1479876
03/07/2023 0.03p 0.03p 0.03p 0.03p 15023937
30/06/2023 0.03p 0.03p 0.03p 0.03p 18574812
29/06/2023 0.03p 0.03p 0.03p 0.03p 9108484
28/06/2023 0.03p 0.03p 0.03p 0.03p 3262751
27/06/2023 0.03p 0.03p 0.03p 0.03p 5488605
26/06/2023 0.03p 0.03p 0.03p 0.03p 3401360
23/06/2023 0.03p 0.03p 0.03p 0.03p 1470764
22/06/2023 0.03p 0.03p 0.03p 0.03p 61060
21/06/2023 0.03p 0.03p 0.03p 0.03p 0
20/06/2023 0.03p 0.03p 0.03p 0.03p 8525612
19/06/2023 0.03p 0.03p 0.03p 0.03p 146150
16/06/2023 0.03p 0.03p 0.03p 0.03p 281838
15/06/2023 0.03p 0.03p 0.03p 0.03p 4366708
14/06/2023 0.03p 0.03p 0.03p 0.03p 27024304
13/06/2023 0.03p 0.03p 0.03p 0.03p 19646472
12/06/2023 0.03p 0.03p 0.03p 0.03p 34414152
09/06/2023 0.03p 0.03p 0.03p 0.03p 36901672
08/06/2023 0.03p 0.03p 0.03p 0.03p 27127088
07/06/2023 0.03p 0.03p 0.03p 0.03p 2420000
06/06/2023 0.03p 0.03p 0.03p 0.03p 2017578
05/06/2023 0.03p 0.03p 0.03p 0.03p 6305328
02/06/2023 0.03p 0.03p 0.03p 0.03p 12948652
01/06/2023 0.03p 0.03p 0.03p 0.03p 20494632
31/05/2023 0.03p 0.03p 0.03p 0.03p 41534240
30/05/2023 0.03p 0.03p 0.03p 0.03p 11969844
26/05/2023 0.03p 0.03p 0.03p 0.03p 9000000
25/05/2023 0.03p 0.03p 0.03p 0.03p 3006000
24/05/2023 0.03p 0.03p 0.03p 0.03p 8513301
23/05/2023 0.03p 0.03p 0.03p 0.03p 12564530
22/05/2023 0.03p 0.03p 0.03p 0.03p 37967584
19/05/2023 0.03p 0.03p 0.03p 0.03p 5220707
18/05/2023 0.03p 0.03p 0.03p 0.03p 5755927
17/05/2023 0.03p 0.03p 0.03p 0.03p 48971540
16/05/2023 0.03p 0.03p 0.03p 0.03p 20902642
15/05/2023 0.03p 0.03p 0.03p 0.03p 15904379
12/05/2023 0.03p 0.03p 0.03p 0.03p 12411927
11/05/2023 0.03p 0.03p 0.03p 0.03p 22791904
10/05/2023 0.03p 0.03p 0.03p 0.03p 25073548
09/05/2023 0.03p 0.03p 0.03p 0.03p 50781128
05/05/2023 0.03p 0.03p 0.03p 0.03p 32147969
04/05/2023 0.03p 0.03p 0.03p 0.03p 13696353
03/05/2023 0.03p 0.03p 0.03p 0.03p 28655384
02/05/2023 0.03p 0.03p 0.03p 0.03p 29099878
28/04/2023 0.03p 0.03p 0.03p 0.03p 34534660
27/04/2023 0.03p 0.03p 0.03p 0.03p 10915359
26/04/2023 0.03p 0.03p 0.03p 0.03p 42666732
25/04/2023 0.03p 0.03p 0.03p 0.03p 16346329
24/04/2023 0.03p 0.03p 0.03p 0.03p 7449165
21/04/2023 0.03p 0.03p 0.03p 0.03p 49322328
20/04/2023 0.03p 0.03p 0.03p 0.03p 57532272
19/04/2023 0.03p 0.03p 0.03p 0.03p 130881016

*Close Price adjusted for both dividends and splits