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
05/07/2022 0.06p 0.06p 0.05p 0.05p 257571360
04/07/2022 0.06p 0.07p 0.06p 0.06p 295171072
01/07/2022 0.06p 0.07p 0.06p 0.06p 253359904
30/06/2022 0.06p 0.07p 0.05p 0.06p 654105408
29/06/2022 0.05p 0.07p 0.05p 0.06p 829539136
28/06/2022 0.08p 0.09p 0.05p 0.05p 1658553472
27/06/2022 0.03p 0.07p 0.03p 0.07p 1473202816
24/06/2022 0.03p 0.03p 0.03p 0.03p 3666499
23/06/2022 0.03p 0.03p 0.03p 0.03p 2267205
22/06/2022 0.03p 0.03p 0.03p 0.03p 16066085
21/06/2022 0.03p 0.03p 0.03p 0.03p 4207058
20/06/2022 0.03p 0.03p 0.03p 0.03p 20593716
17/06/2022 0.03p 0.03p 0.03p 0.03p 3705308
16/06/2022 0.03p 0.03p 0.03p 0.03p 2756310
15/06/2022 0.03p 0.03p 0.03p 0.03p 3154042
14/06/2022 0.04p 0.04p 0.03p 0.03p 58060448
13/06/2022 0.04p 0.04p 0.04p 0.04p 41104968
10/06/2022 0.03p 0.04p 0.03p 0.04p 92635152
09/06/2022 0.03p 0.03p 0.03p 0.03p 18874592
08/06/2022 0.03p 0.03p 0.03p 0.03p 76498384
07/06/2022 0.03p 0.03p 0.03p 0.03p 13107916
06/06/2022 0.04p 0.04p 0.03p 0.03p 75165392
03/06/2022 0.04p 0.04p 0.03p 0.04p 14955703
02/06/2022 0.04p 0.04p 0.03p 0.04p 14955703
01/06/2022 0.04p 0.04p 0.03p 0.04p 14955703
31/05/2022 0.04p 0.04p 0.04p 0.04p 30645144
30/05/2022 0.03p 0.04p 0.03p 0.04p 29861159
27/05/2022 0.03p 0.03p 0.03p 0.03p 13421662
26/05/2022 0.03p 0.04p 0.03p 0.03p 80342912
25/05/2022 0.03p 0.03p 0.03p 0.03p 13653009
24/05/2022 0.03p 0.03p 0.03p 0.03p 52575688
23/05/2022 0.04p 0.04p 0.03p 0.03p 27544880
20/05/2022 0.04p 0.04p 0.03p 0.04p 35726200
19/05/2022 0.04p 0.04p 0.04p 0.04p 195803664
18/05/2022 0.03p 0.04p 0.03p 0.04p 276765824
17/05/2022 0.03p 0.03p 0.03p 0.03p 24369390
16/05/2022 0.03p 0.03p 0.03p 0.03p 7699749
13/05/2022 0.03p 0.03p 0.03p 0.03p 10227897
12/05/2022 0.03p 0.03p 0.03p 0.03p 13898418
11/05/2022 0.03p 0.03p 0.03p 0.03p 17760176
10/05/2022 0.03p 0.03p 0.03p 0.03p 11245361
09/05/2022 0.04p 0.04p 0.03p 0.03p 9926033
06/05/2022 0.04p 0.05p 0.04p 0.04p 57988288
05/05/2022 0.04p 0.04p 0.03p 0.04p 77625248
04/05/2022 0.03p 0.04p 0.03p 0.03p 25640636
03/05/2022 0.03p 0.03p 0.03p 0.03p 19663454
02/05/2022 0.03p 0.03p 0.03p 0.03p 61423398
29/04/2022 0.03p 0.03p 0.03p 0.03p 61423400
28/04/2022 0.03p 0.03p 0.03p 0.03p 5500000
27/04/2022 0.03p 0.03p 0.03p 0.03p 4745220
26/04/2022 0.03p 0.03p 0.03p 0.03p 2649313
25/04/2022 0.03p 0.03p 0.03p 0.03p 1450000
22/04/2022 0.03p 0.03p 0.03p 0.03p 17940822
21/04/2022 0.03p 0.03p 0.03p 0.03p 89319912
20/04/2022 0.03p 0.03p 0.03p 0.03p 2442439
19/04/2022 0.03p 0.03p 0.03p 0.03p 21631920
18/04/2022 0.03p 0.03p 0.03p 0.03p 16292857
15/04/2022 0.03p 0.03p 0.03p 0.03p 16292857
14/04/2022 0.03p 0.03p 0.03p 0.03p 16292857
13/04/2022 0.03p 0.03p 0.03p 0.03p 267874
12/04/2022 0.03p 0.03p 0.03p 0.03p 4081077
11/04/2022 0.03p 0.03p 0.03p 0.03p 10979743
08/04/2022 0.03p 0.03p 0.03p 0.03p 12863204
07/04/2022 0.03p 0.03p 0.03p 0.03p 3222658
06/04/2022 0.03p 0.03p 0.03p 0.03p 4204076
05/04/2022 0.03p 0.03p 0.03p 0.03p 400000
04/04/2022 0.03p 0.03p 0.02p 0.03p 5693380
01/04/2022 0.03p 0.03p 0.02p 0.03p 14894137
31/03/2022 0.03p 0.03p 0.02p 0.03p 74427928
30/03/2022 0.03p 0.03p 0.03p 0.03p 6791055
29/03/2022 0.03p 0.03p 0.03p 0.03p 5690909
28/03/2022 0.03p 0.03p 0.03p 0.03p 6068072
25/03/2022 0.03p 0.03p 0.03p 0.03p 6510766
24/03/2022 0.03p 0.03p 0.03p 0.03p 9179467
23/03/2022 0.03p 0.03p 0.03p 0.03p 5420806
22/03/2022 0.03p 0.03p 0.03p 0.03p 9280961
21/03/2022 0.03p 0.03p 0.03p 0.03p 3071112
18/03/2022 0.03p 0.03p 0.03p 0.03p 2243333
17/03/2022 0.03p 0.03p 0.03p 0.03p 1106472
16/03/2022 0.03p 0.03p 0.03p 0.03p 48027460
15/03/2022 0.03p 0.03p 0.03p 0.03p 90487896
14/03/2022 0.02p 0.04p 0.02p 0.03p 201877040
11/03/2022 0.02p 0.02p 0.02p 0.02p 0
10/03/2022 0.02p 0.02p 0.02p 0.02p 367082
09/03/2022 0.02p 0.02p 0.02p 0.02p 17646584
08/03/2022 0.02p 0.02p 0.02p 0.02p 17231128
07/03/2022 0.02p 0.02p 0.02p 0.02p 27009624
04/03/2022 0.03p 0.03p 0.02p 0.02p 83686696
03/03/2022 0.03p 0.03p 0.03p 0.03p 2547022
02/03/2022 0.03p 0.03p 0.03p 0.03p 6139370
01/03/2022 0.03p 0.03p 0.03p 0.03p 2938130
28/02/2022 0.03p 0.03p 0.03p 0.03p 8901283
25/02/2022 0.03p 0.03p 0.03p 0.03p 3722016
24/02/2022 0.03p 0.03p 0.03p 0.03p 2599786
23/02/2022 0.03p 0.03p 0.03p 0.03p 8849265
22/02/2022 0.03p 0.03p 0.03p 0.03p 114284792
21/02/2022 0.04p 0.04p 0.03p 0.03p 4661346
18/02/2022 0.04p 0.04p 0.03p 0.04p 6339456
17/02/2022 0.04p 0.04p 0.03p 0.04p 641175
16/02/2022 0.04p 0.04p 0.04p 0.04p 0
15/02/2022 0.04p 0.04p 0.03p 0.04p 1003500
14/02/2022 0.04p 0.04p 0.03p 0.04p 4194056
11/02/2022 0.04p 0.04p 0.03p 0.04p 1324028
10/02/2022 0.04p 0.04p 0.03p 0.04p 10176685
09/02/2022 0.04p 0.04p 0.03p 0.04p 4617379
08/02/2022 0.04p 0.04p 0.03p 0.04p 3787848
07/02/2022 0.04p 0.04p 0.04p 0.04p 3157847
04/02/2022 0.04p 0.04p 0.04p 0.04p 4348304
03/02/2022 0.04p 0.04p 0.03p 0.04p 26980010
02/02/2022 0.04p 0.04p 0.04p 0.04p 34987240
01/02/2022 0.04p 0.04p 0.03p 0.04p 7641498
31/01/2022 0.04p 0.04p 0.04p 0.04p 10123494
28/01/2022 0.03p 0.04p 0.03p 0.04p 37017920
27/01/2022 0.03p 0.04p 0.03p 0.03p 14653978
26/01/2022 0.03p 0.03p 0.03p 0.03p 43513276
25/01/2022 0.04p 0.04p 0.03p 0.03p 48843072
24/01/2022 0.04p 0.04p 0.03p 0.04p 32579464
21/01/2022 0.04p 0.04p 0.04p 0.04p 7300496
20/01/2022 0.04p 0.04p 0.04p 0.04p 17041154
19/01/2022 0.04p 0.04p 0.04p 0.04p 54759172
18/01/2022 0.04p 0.04p 0.04p 0.04p 17427082
17/01/2022 0.04p 0.04p 0.04p 0.04p 14384749
14/01/2022 0.04p 0.04p 0.04p 0.04p 167578928
13/01/2022 0.04p 0.04p 0.04p 0.04p 1709964
12/01/2022 0.04p 0.04p 0.04p 0.04p 160146672
10/01/2022 0.04p 0.04p 0.04p 0.04p 37465520
07/01/2022 0.04p 0.04p 0.04p 0.04p 5855292
06/01/2022 0.04p 0.04p 0.04p 0.04p 29907508
05/01/2022 0.05p 0.05p 0.04p 0.04p 131321320
04/01/2022 0.05p 0.05p 0.04p 0.05p 56285508
03/01/2022 0.05p 0.05p 0.05p 0.05p 14403756
31/12/2021 0.05p 0.05p 0.05p 0.05p 14403756
30/12/2021 0.04p 0.05p 0.04p 0.05p 48697496
29/12/2021 0.05p 0.05p 0.04p 0.05p 30178546
28/12/2021 0.05p 0.05p 0.04p 0.05p 4109978
27/12/2021 0.05p 0.05p 0.04p 0.05p 4109978
24/12/2021 0.05p 0.05p 0.04p 0.05p 4109978
23/12/2021 0.05p 0.05p 0.04p 0.05p 9169789
22/12/2021 0.05p 0.05p 0.04p 0.05p 11204224
21/12/2021 0.04p 0.05p 0.04p 0.05p 44369724
20/12/2021 0.04p 0.04p 0.04p 0.04p 10839871
17/12/2021 0.05p 0.05p 0.04p 0.04p 43975224
16/12/2021 0.05p 0.05p 0.05p 0.05p 3342200
15/12/2021 0.05p 0.05p 0.04p 0.05p 28347452
14/12/2021 0.05p 0.05p 0.04p 0.05p 4139340
13/12/2021 0.05p 0.05p 0.04p 0.05p 70712864
10/12/2021 0.04p 0.05p 0.04p 0.05p 6631582
09/12/2021 0.05p 0.05p 0.04p 0.04p 6141799
08/12/2021 0.04p 0.05p 0.04p 0.05p 12413467
07/12/2021 0.04p 0.04p 0.04p 0.04p 3607410
06/12/2021 0.04p 0.04p 0.04p 0.04p 4807319
03/12/2021 0.04p 0.04p 0.04p 0.04p 5059111
02/12/2021 0.04p 0.04p 0.04p 0.04p 1000000
01/12/2021 0.05p 0.05p 0.04p 0.04p 22517468
30/11/2021 0.05p 0.05p 0.04p 0.05p 98957464
29/11/2021 0.05p 0.05p 0.04p 0.05p 50784040
26/11/2021 0.04p 0.06p 0.04p 0.05p 212368448
25/11/2021 0.04p 0.04p 0.04p 0.04p 23135860
24/11/2021 0.04p 0.04p 0.04p 0.04p 6573541
23/11/2021 0.04p 0.04p 0.03p 0.04p 14197497
22/11/2021 0.04p 0.04p 0.04p 0.04p 39660620
19/11/2021 0.04p 0.04p 0.04p 0.04p 32685848
18/11/2021 0.04p 0.04p 0.04p 0.04p 26777140
17/11/2021 0.04p 0.04p 0.04p 0.04p 3392796
16/11/2021 0.04p 0.04p 0.04p 0.04p 11337882
15/11/2021 0.04p 0.04p 0.04p 0.04p 22553520
12/11/2021 0.04p 0.04p 0.04p 0.04p 57291244
11/11/2021 0.04p 0.05p 0.04p 0.04p 18945528
10/11/2021 0.05p 0.05p 0.04p 0.04p 50498088
09/11/2021 0.04p 0.05p 0.04p 0.05p 36395120
08/11/2021 0.04p 0.04p 0.04p 0.04p 92003344
05/11/2021 0.05p 0.05p 0.04p 0.04p 46184636
04/11/2021 0.05p 0.05p 0.04p 0.05p 83796288
03/11/2021 0.06p 0.08p 0.05p 0.05p 665661312
02/11/2021 0.05p 0.08p 0.05p 0.06p 989848128
01/11/2021 0.04p 0.06p 0.04p 0.05p 440540864
29/10/2021 0.04p 0.04p 0.04p 0.04p 0
28/10/2021 0.04p 0.04p 0.04p 0.04p 818831
27/10/2021 0.04p 0.04p 0.04p 0.04p 299659
26/10/2021 0.04p 0.04p 0.04p 0.04p 4022402
25/10/2021 0.04p 0.04p 0.04p 0.04p 1690948
22/10/2021 0.04p 0.04p 0.04p 0.04p 301825
21/10/2021 0.04p 0.04p 0.04p 0.04p 153210
20/10/2021 0.04p 0.04p 0.04p 0.04p 2000000
19/10/2021 0.04p 0.04p 0.04p 0.04p 38750000
18/10/2021 0.04p 0.04p 0.04p 0.04p 7251938
15/10/2021 0.04p 0.04p 0.04p 0.04p 15400485
14/10/2021 0.04p 0.04p 0.04p 0.04p 270571
13/10/2021 0.04p 0.04p 0.04p 0.04p 1080000
12/10/2021 0.04p 0.04p 0.04p 0.04p 7544640
11/10/2021 0.04p 0.04p 0.04p 0.04p 1090000
08/10/2021 0.04p 0.04p 0.04p 0.04p 11428884
07/10/2021 0.04p 0.04p 0.04p 0.04p 6116822
06/10/2021 0.05p 0.05p 0.04p 0.04p 40736844
05/10/2021 0.05p 0.05p 0.05p 0.05p 5748555
04/10/2021 0.05p 0.05p 0.05p 0.05p 113466
01/10/2021 0.05p 0.05p 0.05p 0.05p 1891583
30/09/2021 0.05p 0.05p 0.05p 0.05p 6546208
29/09/2021 0.05p 0.05p 0.05p 0.05p 5066666
28/09/2021 0.05p 0.05p 0.05p 0.05p 305000

*Close Price adjusted for both dividends and splits