Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Inspirit Energy PLC LSE:INSP London Ordinary Share GB00B44W9L31 ORD 0.001P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 0.0425p 0.04p 0.045p 0.0425p 0.0425p 0.0425p 472,243 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.5 -0.0 - 0.60

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20180.04250.000.00%0.03750.0451,000,000
19 Nov 20180.0425-0.0025-5.56%0.04250.051,430,000
16 Nov 20180.0450.000.00%0.0450.050
15 Nov 20180.0450.000.00%0.0450.05700,000
14 Nov 20180.0450.000.00%0.0450.04530,000
13 Nov 20180.045+0.0025+5.88%0.03750.0451,500,000
12 Nov 20180.04250.000.00%0.03750.0450
09 Nov 20180.04250.000.00%0.03750.0450
08 Nov 20180.04250.000.00%0.03750.0452,071,485
07 Nov 20180.04250.000.00%0.04250.0553,061,176
06 Nov 20180.04250.000.00%0.04250.0553,986,305
05 Nov 20180.0425+0.0025+6.25%0.040.0456,143,644
02 Nov 20180.04+0.0075+23.08%0.03250.04511,005,386
01 Nov 20180.03250.000.00%0.03250.045680,000
31 Oct 20180.03250.000.00%0.03250.0451,385,032
30 Oct 20180.03250.000.00%0.03250.0450
29 Oct 20180.03250.000.00%0.03250.045250,005
26 Oct 20180.0325-0.005-13.33%0.03250.0455,361,060
25 Oct 20180.0375+0.0025+7.14%0.0350.0457,743,164
24 Oct 20180.035-0.0025-6.67%0.0350.0451,175,983
23 Oct 20180.03750.000.00%0.0350.0450
22 Oct 20180.03750.000.00%0.03750.0450
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 Week0.0450.050.03750.043130k1M790k-0.0025-5.56%
1 Month0.03750.0550.03250.039430k11M3M0.00513.33%
3 Months0.03450.0550.03250.04093k13M2M0.00823.19%
6 Months0.0550.060.03250.0477829M3M-0.0125-22.73%
1 Year0.07250.120.03250.07158296M8M-0.03-41.38%
3 Years0.4350.630.03250.16078324M6M-0.3925-90.23%
5 Years1.952.4750.03250.38568324M4M-1.9075-97.82%
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:40 V: D:20181121 12:24:56