Buy
Sell
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
  -0.003 -8.82% 0.031 0.03 0.032 0.034 0.031 0.034 40,295,275 16:23:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.0 -0.3 -0.0 - 1

Inspirit Energy (INSP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Jan 20230.031-0.003-8.82%0.0310.03440,295,275
26 Jan 20230.0340.00621.43%0.0280.034263,511,237
25 Jan 20230.028-0.0005-1.75%0.0280.028583,500,633
24 Jan 20230.02850.000.0%0.02850.02852,651,168
23 Jan 20230.02850.000.0%0.02850.028522,173,000
20 Jan 20230.02850.000.0%0.02850.028516,497,727
19 Jan 20230.0285-0.0015-5.0%0.02850.0337,507,491
18 Jan 20230.030.000.0%0.030.0377,134,947
17 Jan 20230.030.0013.45%0.0290.0347,903,755
16 Jan 20230.0290.00051.75%0.02750.02969,134,474
13 Jan 20230.0285-0.003-9.52%0.0270.031575,160,929
12 Jan 20230.0315-0.0025-7.35%0.03150.03452,215,235
11 Jan 20230.0340.00257.94%0.03150.03445,607,132
10 Jan 20230.03150.00414.55%0.02650.0335105,737,732
09 Jan 20230.02750.003514.58%0.0240.03182,397,861
06 Jan 20230.0240.000.0%0.0240.0240.00
05 Jan 20230.0240.000.0%0.0240.0240.00
04 Jan 20230.0240.000.0%0.0240.0240.00
03 Jan 20230.0240.000.0%0.0240.0240.00
30 Dec 20220.024-0.0075-23.81%0.0240.0315175,612,017
29 Dec 20220.03150.000.0%0.03150.03152,655,297
28 Dec 20220.03150.0013.28%0.03050.031520,283,940
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 Week0.02850.0340.0280.03212577,666,7530.00258.77%
1 Month0.03150.0340.0240.02959983,783,023-0.0005-1.59%
3 Months0.03350.04650.0240.03318760,372,319-0.0025-7.46%
6 Months0.03750.1790.0240.03500567,240,730-0.0065-17.33%
1 Year0.03350.1790.0210.04295875,736,294-0.0025-7.46%
3 Years0.06250.44750.01750.05378654,775,107-0.0315-50.4%
5 Years0.070.44750.01650.06008346,012,448-0.039-55.71%
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.

Log in to ADVFN
Register Now

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

P: V: D:20230128 14:36:54