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
18/04/2023 0.03p 0.03p 0.03p 0.03p 4435661
17/04/2023 0.03p 0.03p 0.03p 0.03p 5940162
14/04/2023 0.03p 0.03p 0.03p 0.03p 11531691
13/04/2023 0.03p 0.03p 0.03p 0.03p 1200485
12/04/2023 0.03p 0.03p 0.03p 0.03p 684587
11/04/2023 0.03p 0.03p 0.03p 0.03p 30723830
06/04/2023 0.03p 0.03p 0.03p 0.03p 22397600
05/04/2023 0.03p 0.03p 0.03p 0.03p 1750000
04/04/2023 0.03p 0.03p 0.03p 0.03p 2310030
03/04/2023 0.03p 0.03p 0.03p 0.03p 6732092
31/03/2023 0.03p 0.03p 0.02p 0.03p 42079312
30/03/2023 0.03p 0.03p 0.03p 0.03p 15346806
29/03/2023 0.03p 0.03p 0.03p 0.03p 11632683
28/03/2023 0.03p 0.03p 0.03p 0.03p 3307298
27/03/2023 0.03p 0.03p 0.03p 0.03p 16260665
24/03/2023 0.03p 0.03p 0.03p 0.03p 40309856
23/03/2023 0.03p 0.03p 0.03p 0.03p 29239632
22/03/2023 0.03p 0.03p 0.03p 0.03p 17254306
21/03/2023 0.03p 0.03p 0.03p 0.03p 21330740
20/03/2023 0.03p 0.03p 0.03p 0.03p 18246982
17/03/2023 0.03p 0.03p 0.03p 0.03p 48803444
16/03/2023 0.04p 0.05p 0.03p 0.03p 448836480
15/03/2023 0.03p 0.03p 0.03p 0.03p 11344264
14/03/2023 0.03p 0.03p 0.03p 0.03p 28093170
13/03/2023 0.03p 0.03p 0.03p 0.03p 19096156
10/03/2023 0.04p 0.04p 0.03p 0.03p 100653504
09/03/2023 0.04p 0.04p 0.03p 0.04p 9679293
08/03/2023 0.04p 0.04p 0.03p 0.04p 21588998
07/03/2023 0.04p 0.04p 0.04p 0.04p 13016121
06/03/2023 0.03p 0.04p 0.03p 0.04p 116707304
03/03/2023 0.03p 0.03p 0.03p 0.03p 2225454
02/03/2023 0.03p 0.03p 0.03p 0.03p 13068007
01/03/2023 0.03p 0.03p 0.03p 0.03p 122803
28/02/2023 0.03p 0.03p 0.03p 0.03p 76538416
27/02/2023 0.04p 0.04p 0.03p 0.03p 84976336
24/02/2023 0.03p 0.04p 0.03p 0.04p 22911500
23/02/2023 0.04p 0.04p 0.04p 0.04p 34329076
22/02/2023 0.04p 0.04p 0.04p 0.04p 20336104
21/02/2023 0.04p 0.04p 0.04p 0.04p 9161253
20/02/2023 0.04p 0.04p 0.04p 0.04p 23206664
17/02/2023 0.04p 0.04p 0.03p 0.04p 143698080
16/02/2023 0.03p 0.04p 0.03p 0.04p 41823884
15/02/2023 0.03p 0.04p 0.03p 0.03p 26043828
14/02/2023 0.03p 0.03p 0.03p 0.03p 10491264
13/02/2023 0.04p 0.04p 0.03p 0.03p 39524844
10/02/2023 0.04p 0.04p 0.03p 0.04p 9383327
09/02/2023 0.04p 0.04p 0.03p 0.04p 12143378
08/02/2023 0.04p 0.04p 0.03p 0.04p 17433084
07/02/2023 0.03p 0.04p 0.03p 0.04p 135304560
06/02/2023 0.03p 0.04p 0.03p 0.03p 189583296
03/02/2023 0.04p 0.04p 0.03p 0.03p 148044896
02/02/2023 0.04p 0.04p 0.04p 0.04p 31390344
01/02/2023 0.03p 0.04p 0.03p 0.04p 456986560
31/01/2023 0.03p 0.03p 0.03p 0.03p 29130752
30/01/2023 0.03p 0.03p 0.03p 0.03p 7275716
27/01/2023 0.03p 0.03p 0.03p 0.03p 20295276
26/01/2023 0.03p 0.04p 0.03p 0.03p 263511232
25/01/2023 0.03p 0.03p 0.03p 0.03p 53500632
24/01/2023 0.03p 0.03p 0.03p 0.03p 2651168
23/01/2023 0.03p 0.03p 0.03p 0.03p 22173000
20/01/2023 0.03p 0.03p 0.03p 0.03p 16497727
19/01/2023 0.03p 0.03p 0.03p 0.03p 37507492
18/01/2023 0.03p 0.03p 0.03p 0.03p 77134944
17/01/2023 0.03p 0.03p 0.03p 0.03p 47903756
16/01/2023 0.03p 0.03p 0.03p 0.03p 69134472
13/01/2023 0.03p 0.03p 0.03p 0.03p 75160928
12/01/2023 0.03p 0.03p 0.03p 0.03p 52215236
11/01/2023 0.03p 0.04p 0.03p 0.03p 45607132
10/01/2023 0.03p 0.03p 0.03p 0.03p 99933632
09/01/2023 0.02p 0.03p 0.02p 0.03p 182397856
06/01/2023 0.03p 0.02p 0.02p 0.02p 0
05/01/2023 0.03p 0.02p 0.02p 0.02p 0
04/01/2023 0.03p 0.02p 0.02p 0.02p 0
03/01/2023 0.03p 0.02p 0.02p 0.02p 0
30/12/2022 0.03p 0.03p 0.02p 0.02p 175612017
29/12/2022 0.03p 0.03p 0.03p 0.03p 2655297
28/12/2022 0.03p 0.03p 0.03p 0.03p 20283940
23/12/2022 0.03p 0.03p 0.03p 0.03p 1408018
22/12/2022 0.03p 0.03p 0.03p 0.03p 55176696
21/12/2022 0.03p 0.03p 0.03p 0.03p 17173616
20/12/2022 0.03p 0.03p 0.03p 0.03p 12548507
19/12/2022 0.03p 0.03p 0.03p 0.03p 27148290
16/12/2022 0.03p 0.03p 0.03p 0.03p 5452662
15/12/2022 0.03p 0.04p 0.03p 0.03p 156919552
14/12/2022 0.03p 0.03p 0.03p 0.03p 10156505
13/12/2022 0.03p 0.03p 0.03p 0.03p 6836574
12/12/2022 0.03p 0.03p 0.03p 0.03p 36191312
09/12/2022 0.03p 0.03p 0.03p 0.03p 8463029
08/12/2022 0.03p 0.03p 0.03p 0.03p 162881824
07/12/2022 0.04p 0.04p 0.03p 0.04p 85073280
06/12/2022 0.03p 0.04p 0.03p 0.04p 108088984
05/12/2022 0.03p 0.03p 0.03p 0.03p 7038371
02/12/2022 0.03p 0.03p 0.03p 0.03p 7496414
01/12/2022 0.04p 0.04p 0.03p 0.03p 76193400
30/11/2022 0.04p 0.04p 0.03p 0.04p 18874600
29/11/2022 0.03p 0.04p 0.03p 0.04p 105107600
28/11/2022 0.04p 0.04p 0.03p 0.03p 1054416
25/11/2022 0.04p 0.04p 0.03p 0.04p 40786444
24/11/2022 0.03p 0.04p 0.03p 0.04p 55912704
23/11/2022 0.04p 0.04p 0.03p 0.03p 43786524
22/11/2022 0.04p 0.04p 0.04p 0.04p 24062288
21/11/2022 0.04p 0.04p 0.04p 0.04p 3125053
18/11/2022 0.04p 0.04p 0.04p 0.04p 55473680
17/11/2022 0.04p 0.05p 0.04p 0.04p 433897120
16/11/2022 0.03p 0.04p 0.03p 0.04p 172558320
15/11/2022 0.03p 0.03p 0.03p 0.03p 36809504
14/11/2022 0.03p 0.03p 0.03p 0.03p 5554968
11/11/2022 0.03p 0.03p 0.03p 0.03p 6115265
10/11/2022 0.03p 0.03p 0.03p 0.03p 22569744
09/11/2022 0.03p 0.03p 0.03p 0.03p 1612903
08/11/2022 0.03p 0.03p 0.03p 0.03p 23344932
07/11/2022 0.03p 0.03p 0.03p 0.03p 23001748
04/11/2022 0.03p 0.03p 0.03p 0.03p 1597725
03/11/2022 0.03p 0.03p 0.03p 0.03p 13500869
02/11/2022 0.03p 0.03p 0.03p 0.03p 21005982
01/11/2022 0.03p 0.03p 0.03p 0.03p 32137358
31/10/2022 0.03p 0.03p 0.03p 0.03p 11355625
28/10/2022 0.03p 0.03p 0.03p 0.03p 10753586
27/10/2022 0.03p 0.03p 0.03p 0.03p 20487706
26/10/2022 0.03p 0.03p 0.03p 0.03p 21637012
25/10/2022 0.03p 0.03p 0.03p 0.03p 837877
24/10/2022 0.03p 0.03p 0.03p 0.03p 24709666
21/10/2022 0.03p 0.03p 0.03p 0.03p 36193368
20/10/2022 0.03p 0.03p 0.03p 0.03p 7470545
19/10/2022 0.04p 0.04p 0.03p 0.03p 18962400
18/10/2022 0.03p 0.04p 0.03p 0.04p 10567509
17/10/2022 0.04p 0.04p 0.03p 0.03p 10736690
14/10/2022 0.03p 0.04p 0.03p 0.04p 80773400
13/10/2022 0.03p 0.04p 0.03p 0.03p 243223984
12/10/2022 0.03p 0.03p 0.03p 0.03p 1119654
11/10/2022 0.03p 0.03p 0.03p 0.03p 6278112
10/10/2022 0.03p 0.03p 0.03p 0.03p 4354178
07/10/2022 0.03p 0.03p 0.03p 0.03p 9910940
06/10/2022 0.03p 0.03p 0.03p 0.03p 10550177
05/10/2022 0.03p 0.03p 0.03p 0.03p 35625072
04/10/2022 0.03p 0.03p 0.03p 0.03p 7949084
03/10/2022 0.03p 0.03p 0.03p 0.03p 41974000
30/09/2022 0.03p 0.03p 0.03p 0.03p 66129520
29/09/2022 0.03p 0.03p 0.03p 0.03p 8432948
28/09/2022 0.03p 0.03p 0.03p 0.03p 56613980
27/09/2022 0.03p 0.03p 0.03p 0.03p 26554036
26/09/2022 0.04p 0.04p 0.03p 0.03p 68860608
23/09/2022 0.04p 0.04p 0.04p 0.04p 65212236
22/09/2022 0.04p 0.05p 0.04p 0.04p 171043248
21/09/2022 0.04p 0.05p 0.04p 0.04p 130608112
20/09/2022 0.04p 0.04p 0.04p 0.04p 40600636
19/09/2022 0.04p 0.04p 0.03p 0.04p 99834517
16/09/2022 0.04p 0.04p 0.03p 0.04p 99834520
15/09/2022 0.04p 0.04p 0.03p 0.04p 258660544
14/09/2022 0.03p 0.06p 0.03p 0.04p 1532099328
13/09/2022 0.03p 0.03p 0.03p 0.03p 78952360
12/09/2022 0.03p 0.03p 0.03p 0.03p 64888320
09/09/2022 0.03p 0.03p 0.03p 0.03p 134039808
08/09/2022 0.03p 0.03p 0.03p 0.03p 44864728
07/09/2022 0.03p 0.03p 0.03p 0.03p 70024512
06/09/2022 0.03p 0.03p 0.03p 0.03p 482443072
05/09/2022 0.03p 0.03p 0.03p 0.03p 76358704
02/09/2022 0.03p 0.03p 0.03p 0.03p 106573808
01/09/2022 0.03p 0.03p 0.03p 0.03p 28113938
31/08/2022 0.03p 0.03p 0.03p 0.03p 14395062
30/08/2022 0.03p 0.03p 0.03p 0.03p 16272756
29/08/2022 0.03p 0.03p 0.03p 0.03p 43968053
26/08/2022 0.03p 0.03p 0.03p 0.03p 43968052
25/08/2022 0.03p 0.03p 0.03p 0.03p 10813071
24/08/2022 0.03p 0.03p 0.03p 0.03p 7168134
23/08/2022 0.04p 0.04p 0.03p 0.03p 7263866
22/08/2022 0.04p 0.04p 0.03p 0.04p 5352942
19/08/2022 0.04p 0.04p 0.03p 0.04p 16770776
18/08/2022 0.04p 0.04p 0.03p 0.04p 28652950
17/08/2022 0.04p 0.04p 0.04p 0.04p 1118488
16/08/2022 0.04p 0.04p 0.03p 0.04p 6008835
15/08/2022 0.04p 0.04p 0.03p 0.04p 80078928
12/08/2022 0.03p 0.04p 0.03p 0.04p 24713926
11/08/2022 0.04p 0.04p 0.03p 0.03p 16880132
10/08/2022 0.04p 0.04p 0.03p 0.04p 17434370
09/08/2022 0.04p 0.04p 0.03p 0.04p 33296536
08/08/2022 0.04p 0.04p 0.03p 0.04p 4143586
05/08/2022 0.03p 0.04p 0.03p 0.04p 22924990
04/08/2022 0.04p 0.04p 0.03p 0.03p 31938078
03/08/2022 0.04p 0.04p 0.04p 0.04p 16415358
02/08/2022 0.04p 0.04p 0.03p 0.04p 38205604
01/08/2022 0.04p 0.04p 0.04p 0.04p 20227540
29/07/2022 0.04p 0.04p 0.04p 0.04p 4236473
28/07/2022 0.04p 0.04p 0.04p 0.04p 12877523
27/07/2022 0.04p 0.04p 0.04p 0.04p 27256256
26/07/2022 0.04p 0.04p 0.04p 0.04p 12034391
25/07/2022 0.04p 0.04p 0.04p 0.04p 28640248
22/07/2022 0.04p 0.04p 0.03p 0.04p 80891864
21/07/2022 0.04p 0.05p 0.03p 0.04p 187070336
20/07/2022 0.04p 0.04p 0.04p 0.04p 8213114
19/07/2022 0.04p 0.04p 0.04p 0.04p 39826428
18/07/2022 0.04p 0.04p 0.03p 0.04p 91680128
15/07/2022 0.04p 0.04p 0.04p 0.04p 44114464
14/07/2022 0.04p 0.04p 0.04p 0.04p 143721792
13/07/2022 0.04p 0.04p 0.04p 0.04p 103397440
12/07/2022 0.03p 0.05p 0.03p 0.04p 158374848
11/07/2022 0.04p 0.04p 0.04p 0.04p 123569512
08/07/2022 0.04p 0.04p 0.04p 0.04p 63447360
07/07/2022 0.05p 0.05p 0.04p 0.04p 470634304
06/07/2022 0.05p 0.05p 0.04p 0.05p 122373232

*Close Price adjusted for both dividends and splits