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% 0.195p 0.19p 0.20p 0.195p 0.195p 0.195p 60,000.00 07:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.8 -0.1 - 1.83

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20160.1950.000.00%0.1950.19560,000
01 Dec 20160.195-0.01-4.88%0.1950.205614,364
30 Nov 20160.2050.000.00%0.2050.205375,411
29 Nov 20160.2050.000.00%0.2050.2051,607,018
28 Nov 20160.2050.000.00%0.2050.2050
25 Nov 20160.2050.000.00%0.2050.205762,743
24 Nov 20160.2050.000.00%0.2050.2050
23 Nov 20160.2050.000.00%0.2050.205507,953
22 Nov 20160.2050.000.00%0.2050.2053,915,533
21 Nov 20160.205-0.02-8.89%0.2050.2254,295,094
18 Nov 20160.225-0.01-2.17%0.2250.231,000,750
17 Nov 20160.230.000.00%0.230.23250
16 Nov 20160.230.000.00%0.230.23100,000
15 Nov 20160.230.000.00%0.230.23357,708
14 Nov 20160.23-0.02-6.12%0.230.245100,000
11 Nov 20160.2450.000.00%0.2450.24523,960
10 Nov 20160.2450.000.00%0.2450.2450
09 Nov 20160.2450.000.00%0.2450.2450
08 Nov 20160.2450.000.00%0.2450.2450
07 Nov 20160.2450.000.00%0.2450.24558,093
04 Nov 20160.2450.000.00%0.2450.2450
03 Nov 20160.245-0.01-2.00%0.2450.251,500,000
02 Nov 20160.250.000.00%0.250.250
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 Week0.2050.2050.1950.203202M672k-0.01-4.88%
1 Month0.2450.2450.1950.207304M686k-0.05-20.41%
3 Months0.320.320.1950.2559010M1M-0.13-39.06%
6 Months0.4150.4150.1950.2998010M901k-0.22-53.01%
1 Year0.4450.630.1950.4443020M2M-0.25-56.18%
3 Years1.752.4750.1950.9245027M2M-1.56-88.86%
5 Years1.203.4750.1951.0294027M2M-1.01-83.75%
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:20161202 19:54:59