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
  +0.0025p +2.33% 0.11p 0.105p 0.115p 0.11p 0.11p 0.11p 810,665 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.6 -0.1 - 1.29

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 20170.1075-0.0025-2.27%0.10750.10999996,837,864
18 Aug 20170.10999990.000.00%0.10999990.1099999258,021
17 Aug 20170.1099999-0.0125-10.20%0.10750.12257,374,003
16 Aug 20170.12250.000.00%0.12250.12512,401,470
15 Aug 20170.1225-0.0275-18.33%0.11749990.13249998,890,455
14 Aug 20170.15-0.01-6.25%0.150.159999912,287,057
11 Aug 20170.1599999+0.0349999+28.00%0.1250.1717,634,430
10 Aug 20170.1250.000.00%0.1250.1250
09 Aug 20170.125+0.0050001+4.17%0.11999990.1252,856,060
08 Aug 20170.11999990.000.00%0.11999990.11999990
07 Aug 20170.11999990.000.00%0.11999990.11999990
04 Aug 20170.11999990.000.00%0.11999990.11999992,968,864
03 Aug 20170.1199999-0.02-14.29%0.11999990.146,812,797
02 Aug 20170.140.000.00%0.140.140
01 Aug 20170.140.000.00%0.140.1424,608
31 Jul 20170.140.000.00%0.140.1496,669
28 Jul 20170.140.000.00%0.140.141,186,670
27 Jul 20170.140.000.00%0.140.142,725,564
26 Jul 20170.14+0.005+3.70%0.1350.144,533,806
25 Jul 20170.1350.000.00%0.1350.1352,371,541
24 Jul 20170.135-0.01-6.90%0.1350.14499991,602,470
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 Week0.130.13250.10750.1170258k12M7M-0.02-15.38%
1 Month0.1350.170.10750.1333018M4M-0.025-18.52%
3 Months0.160.1750.1050.1370018M3M-0.05-31.25%
6 Months0.160.3150.1050.18210324M9M-0.05-31.25%
1 Year0.360.360.1050.18590324M5M-0.25-69.44%
3 Years1.21.80.1050.43540324M3M-1.09-90.83%
5 Years1.23.4750.1050.66690324M3M-1.09-90.83%
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:43 V: D:20170822 16:56:51