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 +11.54% 0.0725p 0.065p 0.08p 0.0725p 0.065p 0.065p 13,520,000 12:58:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.5 -0.0 - 1.03

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20180.0724999+0.0075+11.54%0.06499990.072499913,520,000
15 Feb 20180.0649999-0.0025-3.70%0.06499990.06753,809,160
14 Feb 20180.06750.000.00%0.06750.06751,102,313
13 Feb 20180.06750.000.00%0.06750.067510,004
12 Feb 20180.06750.000.00%0.06750.0675251,930
09 Feb 20180.06750.000.00%0.06750.0675940,680
08 Feb 20180.06750.000.00%0.06750.06753,256,248
07 Feb 20180.06750.000.00%0.06750.0675504,799
06 Feb 20180.06750.000.00%0.06750.0675945,949
05 Feb 20180.0675-0.0125-15.63%0.06750.07999998,513,832
02 Feb 20180.07999990.000.00%0.07999990.0799999238,692
01 Feb 20180.0799999+0.0099999+14.29%0.070.07999997,693,382
31 Jan 20180.070.000.00%0.070.075,588,645
30 Jan 20180.070.000.00%0.070.07697,214
29 Jan 20180.070.000.00%0.070.07165,069
26 Jan 20180.070.000.00%0.070.070
25 Jan 20180.070.000.00%0.070.070
24 Jan 20180.070.000.00%0.070.07120,000
23 Jan 20180.07-0.0075-9.68%0.070.077510,644,459
22 Jan 20180.07750.000.00%0.07750.07754,656,072
19 Jan 20180.0775+0.0025+3.33%0.0750.08514,244,622
18 Jan 20180.0750.000.00%0.0750.0756,637,073
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 Week0.06750.07250.0650.065910k14M1M0.0057.41%
1 Month0.0750.0850.0650.072610k14M4M-0.0025-3.33%
3 Months0.06250.120.06250.085310k296M18M0.0116.00%
6 Months0.110.1250.05750.08901000296M11M-0.0375-34.09%
1 Year0.1650.3150.05750.13371000324M11M-0.0925-56.06%
3 Years0.9150.9150.05750.2321250324M5M-0.8425-92.08%
5 Years1.23.4750.05750.4940250324M4M-1.1275-93.96%
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:20180218 03:28:15