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% 0.075p 0.07p 0.08p 0.075p 0.075p 0.075p 1,661,728 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.5 -0.0 - 1.07

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 20180.0750.000.00%0.0750.0756,154,515
15 Jan 20180.0750.000.00%0.0750.075115,000
12 Jan 20180.075+0.0025001+3.45%0.07249990.0759,439,731
11 Jan 20180.07249990.000.00%0.07249990.0724999100,000
10 Jan 20180.07249990.000.00%0.07249990.07249998,535,684
09 Jan 20180.0724999-0.0025-3.33%0.07249990.0757,028,225
08 Jan 20180.0750.000.00%0.0750.0751,835,771
05 Jan 20180.075-0.0125-14.29%0.07249990.087499923,000,933
04 Jan 20180.0874999+0.0199999+29.63%0.06750.087499963,326,680
03 Jan 20180.06750.000.00%0.06750.06752,601,285
02 Jan 20180.06750.000.00%0.06750.06754,762,258
29 Dec 20170.0675-0.005-6.90%0.06750.072499913,582,342
28 Dec 20170.07249990.000.00%0.07249990.094999959,509,297
27 Dec 20170.0724999-0.005-6.45%0.07249990.077510,332,705
22 Dec 20170.0775-0.005-6.06%0.07750.08257,854,538
21 Dec 20170.0825-0.0025-2.94%0.08250.0855,246,008
20 Dec 20170.085-0.01-10.53%0.0850.094999915,389,138
19 Dec 20170.0949999+0.0099999+11.76%0.0850.11548,837,204
18 Dec 20170.085+0.0025+3.03%0.08250.0855,882,482
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 Week0.07250.0750.07250.0741100k9M5M0.00253.45%
1 Month0.0950.0950.06750.0777100k63M14M-0.02-21.05%
3 Months0.1050.120.05750.08530296M16M-0.03-28.57%
6 Months0.1150.170.05750.09360296M10M-0.04-34.78%
1 Year0.160.3150.05750.13610324M9M-0.085-53.13%
3 Years0.9251.050.05750.24610324M4M-0.85-91.89%
5 Years1.23.4750.05750.50140324M4M-1.125-93.75%
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:41 V: D:20180117 15:16:20