Share Name Share Symbol Market Type Share ISIN Share Description
Inspirit Energy PLC LSE:INSP London Ordinary Share GB00B44W9L31 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 0.14p 0.13p 0.15p 0.14p 0.14p 0.14p 2,725,564 07:32:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.6 -0.1 - 1.64

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20170.140.000.00%0.140.142,725,564
26 Jul 20170.14+0.005+3.70%0.1350.144,533,806
25 Jul 20170.1350.000.00%0.1350.1352,371,541
24 Jul 20170.135-0.01-6.90%0.1350.14499991,602,470
21 Jul 20170.1449999-0.01-6.45%0.14499990.1552,360,388
20 Jul 20170.155+0.0350001+29.17%0.11999990.15999998,137,090
19 Jul 20170.1199999+0.0049999+4.35%0.1150.11999996,198,139
18 Jul 20170.115+0.0100001+9.52%0.10499990.129999910,669,032
17 Jul 20170.1049999-0.005-4.55%0.10499990.10999992,918,216
14 Jul 20170.1099999-0.005-4.35%0.10999990.1153,441,262
13 Jul 20170.1150.000.00%0.1150.1152,296,382
12 Jul 20170.115-0.01-8.00%0.1150.1252,049,619
11 Jul 20170.1250.000.00%0.1250.125224,058
10 Jul 20170.1250.000.00%0.1250.125787,021
07 Jul 20170.1250.000.00%0.1250.125100,000
06 Jul 20170.1250.000.00%0.1250.125576,781
05 Jul 20170.1250.000.00%0.1250.1256,863,541
04 Jul 20170.125-0.01-7.41%0.1250.1356,161,882
03 Jul 20170.1350.000.00%0.1350.1352,059,342
30 Jun 20170.1350.000.00%0.1350.135331,943
29 Jun 20170.1350.000.00%0.1350.1351,562,870
28 Jun 20170.1350.000.00%0.1350.135107,538
Download more Inspirit Energy PLC Historical Data

Inspirit Energy PLC (INSP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.120.160.120.14602M8M4M0.0216.67%
1 Month0.1350.160.1050.1273100k11M3M0.0053.70%
3 Months0.170.30.1050.19800287M10M-0.03-17.65%
6 Months0.1650.3150.1050.18490324M9M-0.025-15.15%
1 Year0.3350.380.1050.19100324M5M-0.195-58.21%
3 Years1.111.80.1050.45410324M3M-0.97-87.39%
5 Years1.23.4750.1050.68250324M3M-1.06-88.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170728 04:50:40