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
  +0.0075p +15.79% 0.055p 0.05p 0.06p 0.055p 0.0475p 0.0475p 14,016,321 10:12:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.5 -0.0 - 0.78

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20180.055+0.0075+15.79%0.0450.05514,016,321
17 May 20180.04750.000.00%0.04750.0550
16 May 20180.04750.000.00%0.04750.0550
15 May 20180.04750.000.00%0.04750.055332,857
14 May 20180.04750.000.00%0.04750.0551,463,888
11 May 20180.04750.000.00%0.04750.055227,314
10 May 20180.04750.000.00%0.04750.0551,223,626
09 May 20180.0475+0.0025+5.56%0.0450.0553,980,183
08 May 20180.045-0.0075-14.29%0.0450.06562,024,971
04 May 20180.05250.000.00%0.05250.06510,095,018
03 May 20180.0525-0.0025-4.55%0.05250.065608,620
02 May 20180.055-0.0025-4.35%0.0550.0651,001,500
01 May 20180.0575-0.005-8.00%0.05750.06256,078,612
30 Apr 20180.06250.000.00%0.06250.0751,864,389
27 Apr 20180.06250.000.00%0.06250.07528,732
26 Apr 20180.0625-0.005-7.41%0.06250.07510,205,604
25 Apr 20180.06750.000.00%0.060.067518,376,002
24 Apr 20180.0675+0.0125+22.73%0.0550.067527,987,349
23 Apr 20180.0550.000.00%0.050.0557,247,936
20 Apr 20180.0550.000.00%0.050.05531,764
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 Week0.04750.0550.04750.0475227k14M675k0.007515.79%
1 Month0.0550.0750.0450.054929k62M10M0-
3 Months0.0650.0750.0350.052625k62M8M-0.01-15.38%
6 Months0.0750.120.0350.076110k296M13M-0.02-26.67%
1 Year0.160.1750.0350.08741000296M9M-0.105-65.63%
3 Years0.740.740.0350.1949250324M5M-0.685-92.57%
5 Years1.23.4750.0350.4593250324M4M-1.145-95.42%
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:32 V: D:20180520 13:46:00