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
  -0.005p -3.03% 0.16p 0.15p 0.17p 0.165p 0.16p 0.165p 1,914,910.00 14:40:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.6 -0.1 - 1.50

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20170.1650.000.00%0.1650.165786,800
16 Feb 20170.165+0.015+10.00%0.1550.1653,209,988
15 Feb 20170.15+0.005+3.45%0.1450.1554,166,773
14 Feb 20170.145-0.03-17.14%0.1450.1758,074,510
13 Feb 20170.175+0.01+6.06%0.1650.1913,562,652
10 Feb 20170.165+0.02+13.79%0.1450.1655,569,411
09 Feb 20170.1450.000.00%0.1450.145371,452
08 Feb 20170.145-0.01-6.45%0.140.1552,787,449
07 Feb 20170.1550.000.00%0.1550.155285,148
06 Feb 20170.1550.000.00%0.1550.15534,470
03 Feb 20170.155-0.01-6.06%0.1550.1652,000,000
02 Feb 20170.1650.000.00%0.1650.165625,031
01 Feb 20170.1650.000.00%0.1650.1650
31 Jan 20170.1650.000.00%0.1650.16574,375
30 Jan 20170.1650.000.00%0.1650.1650
27 Jan 20170.1650.000.00%0.1550.1652,006,026
26 Jan 20170.1650.000.00%0.1650.1651,200,000
25 Jan 20170.1650.000.00%0.1650.165529,662
24 Jan 20170.1650.000.00%0.1650.1650
23 Jan 20170.1650.000.00%0.1650.1650
20 Jan 20170.1650.000.00%0.1650.1650
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 Week0.1650.190.1450.1620787k14M6M-0.005-3.03%
1 Month0.1650.190.140.1611014M2M-0.005-3.03%
3 Months0.2050.2050.140.1645014M2M-0.045-21.95%
6 Months0.360.360.140.2115014M1M-0.20-55.56%
1 Year0.560.630.140.3490014M1M-0.40-71.43%
3 Years2.0752.1250.140.7959027M2M-1.915-92.29%
5 Years1.203.4750.140.9818027M2M-1.04-86.67%
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:31 V: D:20170220 15:32:22