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
30/05/2019 0.03p 0.03p 0.03p 0.03p 25101340
29/05/2019 0.04p 0.04p 0.03p 0.03p 11384815
28/05/2019 0.03p 0.04p 0.03p 0.04p 2758495
24/05/2019 0.04p 0.04p 0.03p 0.03p 21326052
23/05/2019 0.04p 0.04p 0.04p 0.04p 603396
22/05/2019 0.04p 0.04p 0.04p 0.04p 118796
21/05/2019 0.04p 0.04p 0.04p 0.04p 19965024
20/05/2019 0.05p 0.05p 0.04p 0.04p 12719543
17/05/2019 0.04p 0.05p 0.04p 0.05p 13375629
16/05/2019 0.04p 0.04p 0.04p 0.04p 9432514
15/05/2019 0.04p 0.04p 0.04p 0.04p 4270076
14/05/2019 0.04p 0.04p 0.04p 0.04p 687222
13/05/2019 0.04p 0.04p 0.04p 0.04p 1541678
10/05/2019 0.04p 0.04p 0.04p 0.04p 200000
09/05/2019 0.04p 0.04p 0.04p 0.04p 3049439
08/05/2019 0.04p 0.04p 0.04p 0.04p 6353475
07/05/2019 0.04p 0.05p 0.04p 0.04p 2202960
03/05/2019 0.04p 0.05p 0.04p 0.04p 6080318
02/05/2019 0.05p 0.05p 0.04p 0.04p 13816747
01/05/2019 0.05p 0.05p 0.04p 0.05p 6357254
30/04/2019 0.05p 0.05p 0.04p 0.05p 4108049
29/04/2019 0.05p 0.06p 0.04p 0.05p 19376348
26/04/2019 0.04p 0.07p 0.04p 0.05p 258853904
25/04/2019 0.03p 0.03p 0.03p 0.03p 0
24/04/2019 0.03p 0.04p 0.03p 0.03p 2278485
23/04/2019 0.03p 0.03p 0.02p 0.03p 4443244
18/04/2019 0.03p 0.03p 0.02p 0.03p 23536450
17/04/2019 0.04p 0.04p 0.02p 0.03p 23130532
16/04/2019 0.02p 0.06p 0.02p 0.04p 260106080
15/04/2019 0.02p 0.02p 0.02p 0.02p 1585349
12/04/2019 0.02p 0.03p 0.02p 0.02p 5254503
11/04/2019 0.02p 0.02p 0.02p 0.02p 2825733
10/04/2019 0.02p 0.02p 0.02p 0.02p 860114
09/04/2019 0.02p 0.02p 0.02p 0.02p 5647358
08/04/2019 0.02p 0.02p 0.02p 0.02p 3084306
05/04/2019 0.02p 0.02p 0.02p 0.02p 2649048
04/04/2019 0.02p 0.02p 0.02p 0.02p 25599440
03/04/2019 0.02p 0.02p 0.02p 0.02p 3532564
02/04/2019 0.02p 0.02p 0.02p 0.02p 19294420
01/04/2019 0.03p 0.03p 0.02p 0.02p 9662463
29/03/2019 0.03p 0.03p 0.02p 0.03p 3463127
28/03/2019 0.03p 0.03p 0.03p 0.03p 0
27/03/2019 0.03p 0.03p 0.03p 0.03p 0
26/03/2019 0.03p 0.03p 0.02p 0.03p 770000
25/03/2019 0.03p 0.03p 0.02p 0.03p 183039
22/03/2019 0.03p 0.03p 0.02p 0.03p 7538462
21/03/2019 0.03p 0.03p 0.03p 0.03p 0
20/03/2019 0.03p 0.03p 0.03p 0.03p 0
19/03/2019 0.03p 0.03p 0.03p 0.03p 2934565
18/03/2019 0.03p 0.03p 0.02p 0.03p 8639257
15/03/2019 0.03p 0.03p 0.03p 0.03p 11836034
14/03/2019 0.03p 0.03p 0.03p 0.03p 0
13/03/2019 0.03p 0.03p 0.03p 0.03p 0
12/03/2019 0.03p 0.03p 0.03p 0.03p 6336
11/03/2019 0.03p 0.03p 0.03p 0.03p 2116468
08/03/2019 0.03p 0.03p 0.03p 0.03p 0
07/03/2019 0.03p 0.03p 0.03p 0.03p 1000000
06/03/2019 0.03p 0.03p 0.03p 0.03p 0
05/03/2019 0.03p 0.03p 0.03p 0.03p 25000
04/03/2019 0.03p 0.03p 0.03p 0.03p 16661
01/03/2019 0.03p 0.03p 0.03p 0.03p 2170582
28/02/2019 0.03p 0.03p 0.03p 0.03p 1850000
27/02/2019 0.03p 0.03p 0.03p 0.03p 0
26/02/2019 0.03p 0.03p 0.03p 0.03p 0
25/02/2019 0.03p 0.03p 0.03p 0.03p 20855
22/02/2019 0.03p 0.03p 0.03p 0.03p 100000
21/02/2019 0.03p 0.03p 0.03p 0.03p 75629
20/02/2019 0.03p 0.03p 0.03p 0.03p 2561507
19/02/2019 0.03p 0.03p 0.03p 0.03p 1000000
18/02/2019 0.03p 0.03p 0.03p 0.03p 740000
15/02/2019 0.03p 0.03p 0.03p 0.03p 3128978
14/02/2019 0.03p 0.03p 0.03p 0.03p 1573897
13/02/2019 0.03p 0.03p 0.03p 0.03p 1500000
12/02/2019 0.03p 0.03p 0.03p 0.03p 0
11/02/2019 0.03p 0.03p 0.03p 0.03p 0
08/02/2019 0.03p 0.03p 0.03p 0.03p 154288
07/02/2019 0.03p 0.03p 0.03p 0.03p 428643
06/02/2019 0.03p 0.03p 0.03p 0.03p 469512
05/02/2019 0.03p 0.03p 0.03p 0.03p 0
04/02/2019 0.03p 0.03p 0.03p 0.03p 2994090
01/02/2019 0.03p 0.03p 0.03p 0.03p 281055
31/01/2019 0.03p 0.03p 0.03p 0.03p 0
30/01/2019 0.03p 0.03p 0.03p 0.03p 1304272
29/01/2019 0.03p 0.03p 0.03p 0.03p 0
28/01/2019 0.03p 0.03p 0.03p 0.03p 7000000
25/01/2019 0.03p 0.03p 0.03p 0.03p 6588396
24/01/2019 0.03p 0.03p 0.03p 0.03p 720590
23/01/2019 0.03p 0.03p 0.03p 0.03p 1333836
22/01/2019 0.03p 0.03p 0.03p 0.03p 3671643
21/01/2019 0.03p 0.04p 0.03p 0.03p 3080333
18/01/2019 0.03p 0.03p 0.03p 0.03p 276982
17/01/2019 0.03p 0.04p 0.03p 0.03p 6694968
16/01/2019 0.03p 0.03p 0.03p 0.03p 0
15/01/2019 0.03p 0.03p 0.03p 0.03p 0
14/01/2019 0.03p 0.03p 0.03p 0.03p 3358216
11/01/2019 0.03p 0.03p 0.03p 0.03p 0
10/01/2019 0.03p 0.03p 0.03p 0.03p 495558
09/01/2019 0.03p 0.03p 0.03p 0.03p 200000
08/01/2019 0.03p 0.03p 0.03p 0.03p 180000
07/01/2019 0.03p 0.03p 0.03p 0.03p 0
04/01/2019 0.03p 0.03p 0.03p 0.03p 3686070
03/01/2019 0.04p 0.04p 0.03p 0.03p 8353166
02/01/2019 0.03p 0.04p 0.03p 0.04p 539993
31/12/2018 0.04p 0.04p 0.03p 0.03p 0
28/12/2018 0.03p 0.04p 0.03p 0.03p 1337285
27/12/2018 0.03p 0.03p 0.03p 0.03p 9349963
24/12/2018 0.03p 0.04p 0.03p 0.03p 0
21/12/2018 0.03p 0.03p 0.03p 0.03p 0
20/12/2018 0.03p 0.03p 0.03p 0.03p 0
19/12/2018 0.03p 0.03p 0.03p 0.03p 77373
18/12/2018 0.03p 0.03p 0.03p 0.03p 0
17/12/2018 0.03p 0.03p 0.03p 0.03p 9795
14/12/2018 0.03p 0.03p 0.03p 0.03p 5500000
13/12/2018 0.03p 0.03p 0.03p 0.03p 1414851
12/12/2018 0.04p 0.04p 0.03p 0.03p 4529103
11/12/2018 0.04p 0.04p 0.03p 0.04p 1250000
10/12/2018 0.04p 0.04p 0.04p 0.04p 0
07/12/2018 0.04p 0.04p 0.03p 0.04p 2761415
06/12/2018 0.04p 0.04p 0.04p 0.04p 0
05/12/2018 0.04p 0.04p 0.03p 0.04p 9395558
04/12/2018 0.04p 0.04p 0.03p 0.04p 800000
03/12/2018 0.04p 0.04p 0.04p 0.04p 3249376
30/11/2018 0.04p 0.04p 0.04p 0.04p 1150000
29/11/2018 0.04p 0.04p 0.04p 0.04p 4167755
28/11/2018 0.04p 0.04p 0.04p 0.04p 1350000
27/11/2018 0.04p 0.04p 0.04p 0.04p 0
26/11/2018 0.04p 0.04p 0.04p 0.04p 142755
23/11/2018 0.04p 0.04p 0.04p 0.04p 1500000
22/11/2018 0.04p 0.04p 0.04p 0.04p 0
21/11/2018 0.04p 0.04p 0.04p 0.04p 472243
20/11/2018 0.04p 0.04p 0.04p 0.04p 1000000
19/11/2018 0.05p 0.05p 0.04p 0.04p 1430000
16/11/2018 0.05p 0.05p 0.05p 0.05p 0
15/11/2018 0.05p 0.05p 0.04p 0.05p 700000
14/11/2018 0.05p 0.05p 0.04p 0.05p 30000
13/11/2018 0.04p 0.05p 0.04p 0.05p 1500000
12/11/2018 0.04p 0.04p 0.04p 0.04p 0
09/11/2018 0.04p 0.04p 0.04p 0.04p 0
08/11/2018 0.04p 0.04p 0.04p 0.04p 2071485
07/11/2018 0.04p 0.04p 0.04p 0.04p 3061176
06/11/2018 0.04p 0.04p 0.04p 0.04p 3986305
05/11/2018 0.04p 0.05p 0.04p 0.04p 6143644
02/11/2018 0.03p 0.04p 0.03p 0.04p 11005386
01/11/2018 0.03p 0.03p 0.03p 0.03p 680000
31/10/2018 0.03p 0.03p 0.03p 0.03p 1385032
30/10/2018 0.03p 0.03p 0.03p 0.03p 0
29/10/2018 0.03p 0.03p 0.03p 0.03p 250005
26/10/2018 0.04p 0.04p 0.03p 0.03p 5361060
25/10/2018 0.04p 0.04p 0.04p 0.04p 7743164
24/10/2018 0.04p 0.04p 0.04p 0.04p 1175983
23/10/2018 0.04p 0.04p 0.04p 0.04p 0
22/10/2018 0.04p 0.04p 0.04p 0.04p 0
19/10/2018 0.04p 0.04p 0.04p 0.04p 190939
18/10/2018 0.04p 0.04p 0.04p 0.04p 50000
17/10/2018 0.04p 0.04p 0.04p 0.04p 2133333
16/10/2018 0.04p 0.04p 0.04p 0.04p 799535
15/10/2018 0.04p 0.04p 0.04p 0.04p 0
12/10/2018 0.04p 0.04p 0.04p 0.04p 1751500
11/10/2018 0.04p 0.04p 0.04p 0.04p 1000000
10/10/2018 0.04p 0.04p 0.04p 0.04p 0
09/10/2018 0.04p 0.04p 0.04p 0.04p 0
08/10/2018 0.04p 0.04p 0.04p 0.04p 3000
05/10/2018 0.04p 0.04p 0.04p 0.04p 815259
04/10/2018 0.04p 0.04p 0.04p 0.04p 0
03/10/2018 0.04p 0.04p 0.04p 0.04p 827943
02/10/2018 0.04p 0.04p 0.04p 0.04p 1751180
01/10/2018 0.04p 0.04p 0.04p 0.04p 1249376
28/09/2018 0.05p 0.05p 0.04p 0.04p 1500000
27/09/2018 0.05p 0.05p 0.04p 0.05p 138404
26/09/2018 0.05p 0.05p 0.05p 0.05p 201500
25/09/2018 0.05p 0.05p 0.04p 0.05p 110000
24/09/2018 0.05p 0.05p 0.05p 0.05p 0
21/09/2018 0.05p 0.05p 0.05p 0.05p 0
20/09/2018 0.05p 0.05p 0.05p 0.05p 800010
19/09/2018 0.05p 0.05p 0.05p 0.05p 0
18/09/2018 0.05p 0.05p 0.04p 0.05p 251281
17/09/2018 0.05p 0.05p 0.04p 0.05p 904262
14/09/2018 0.05p 0.05p 0.05p 0.05p 0
13/09/2018 0.05p 0.05p 0.04p 0.05p 441136
12/09/2018 0.05p 0.05p 0.05p 0.05p 0
11/09/2018 0.05p 0.05p 0.05p 0.05p 0
10/09/2018 0.05p 0.05p 0.04p 0.05p 2265822
07/09/2018 0.05p 0.05p 0.05p 0.05p 0
06/09/2018 0.05p 0.05p 0.05p 0.05p 100110
05/09/2018 0.05p 0.05p 0.04p 0.05p 3245522
04/09/2018 0.05p 0.05p 0.05p 0.05p 0
03/09/2018 0.05p 0.05p 0.04p 0.05p 702751
31/08/2018 0.05p 0.05p 0.05p 0.05p 0
30/08/2018 0.05p 0.05p 0.04p 0.05p 3887332
29/08/2018 0.03p 0.05p 0.03p 0.05p 12681818
28/08/2018 0.04p 0.04p 0.03p 0.03p 4009476
24/08/2018 0.05p 0.05p 0.04p 0.04p 13833843
23/08/2018 0.05p 0.05p 0.05p 0.05p 3847845
22/08/2018 0.05p 0.05p 0.05p 0.05p 1487023
21/08/2018 0.05p 0.05p 0.05p 0.05p 0
20/08/2018 0.05p 0.05p 0.05p 0.05p 354619
17/08/2018 0.05p 0.05p 0.05p 0.05p 1061538
16/08/2018 0.05p 0.05p 0.05p 0.05p 0
15/08/2018 0.05p 0.05p 0.05p 0.05p 1100000
14/08/2018 0.05p 0.05p 0.05p 0.05p 0

*Close Price adjusted for both dividends and splits