Inspirit Energy Share Price History (INSP)

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Inspirit Energy Holdings 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
	0.00	0.0%	0.07	0.065	0.075	0.07	0.07	0.07	2,263,669	07:42:24

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Construction & Materials	0.0	-1.0	-0.1	-	2

Inspirit Energy (INSP) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 Jan 2020	0.07	0.0025	3.7%	0.0675	0.08	38,196,467
16 Jan 2020	0.0675	0.00	0.0%	0.0675	0.08	63,430,141
15 Jan 2020	0.0675	0.00	0.0%	0.0675	0.08	32,618,941
14 Jan 2020	0.0675	-0.0025	-3.57%	0.0675	0.08	38,093,350
13 Jan 2020	0.07	0.0025	3.7%	0.0675	0.08	13,023,884
10 Jan 2020	0.0675	0.0025	3.85%	0.0625	0.07	27,051,646
09 Jan 2020	0.065	-0.0025	-3.7%	0.065	0.07	26,045,850
08 Jan 2020	0.0675	0.005	8.0%	0.06	0.075	190,179,786
07 Jan 2020	0.0625	0.00	0.0%	0.0625	0.0725	18,311,614
06 Jan 2020	0.0625	-0.005	-7.41%	0.0625	0.07	45,163,339
03 Jan 2020	0.0675	0.00	0.0%	0.0675	0.08	41,682,112
02 Jan 2020	0.0675	-0.0025	-3.57%	0.0675	0.075	85,805,947
31 Dec 2019	0.07	0.0075	12.0%	0.0625	0.075	81,843,343
30 Dec 2019	0.0625	-0.0075	-10.71%	0.0625	0.075	62,502,776
27 Dec 2019	0.07	-0.005	-6.67%	0.07	0.085	102,966,473
24 Dec 2019	0.075	0.015	25.0%	0.06	0.075	129,825,690
23 Dec 2019	0.06	0.0075	14.29%	0.0525	0.065	98,087,738
20 Dec 2019	0.0525	-0.005	-8.7%	0.0525	0.0575	31,419,062

Download more Inspirit Energy Holdings Plc Historical Data

Inspirit Energy Holdings Plc (INSP) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.0675	0.08	0.0675	0.068191	37,072,557	0.0025	3.7%
1 Month	0.0525	0.085	0.0525	0.067622	64,401,712	0.0175	33.33%
3 Months	0.04	0.285	0.035	0.091874	170,157,901	0.03	75.0%
6 Months	0.0325	0.285	0.025	0.09065	90,194,400	0.0375	115.38%
1 Year	0.0325	0.285	0.0165	0.085002	51,046,484	0.0375	115.38%
3 Years	0.165	0.315	0.0165	0.09192	22,575,285	-0.095	-57.58%
5 Years	0.925	1.05	0.0165	0.119646	13,842,295	-0.855	-92.43%

Your Recent History

LSE

INSP

Inspirit E..

Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US Finance Manila

P: V: D:20200120 09:43:01