1. Share Prices

  2. Inspirit Energy Holdings PLC (INSP)

0.01p+0.00 (+4.71%)19 Apr 2024, 12:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspirit Energy Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20240.01p0.01p0.01p0.01p875,382
Apr 16, 20240.01p0.01p0.01p0.01p2,115,432
Apr 15, 20240.01p0.01p0.01p0.01p50,244,498
Apr 12, 20240.01p0.01p0.01p0.01p42,247,514
Apr 11, 20240.01p0.01p0.01p0.01p57,532,711
Apr 10, 20240.01p0.01p0.01p0.01p3,001,489
Apr 9, 20240.01p0.01p0.01p0.01p677,723
Apr 8, 20240.01p0.01p0.01p0.01p9,646,557
Apr 5, 20240.01p0.01p0.01p0.01p90,842,893
Apr 4, 20240.01p0.01p0.01p0.01p14,547,715
Apr 3, 20240.01p0.01p0.01p0.01p9,110,870
Apr 2, 20240.01p0.01p0.01p0.01p53,148,295
Mar 28, 20240.01p0.01p0.01p0.01p285,789,334
Mar 27, 20240.01p0.01p0.01p0.01p148,255,197
Mar 26, 20240.01p0.01p0.01p0.01p123,876,813
Mar 25, 20240.01p0.01p0.01p0.01p31,145,385
Mar 22, 20240.01p0.01p0.01p0.01p3,631,030
Mar 21, 20240.01p0.01p0.01p0.01p39,250,715
Mar 20, 20240.01p0.01p0.01p0.01p73,007,209
Mar 19, 20240.01p0.01p0.01p0.01p8,323,713
Mar 18, 20240.01p0.01p0.01p0.01p1,960,576
Mar 15, 20240.01p0.01p0.01p0.01p6,302,350
Mar 14, 20240.01p0.01p0.01p0.01p99,125,047
Mar 13, 20240.01p0.01p0.01p0.01p8,836,462
Mar 12, 20240.01p0.01p0.01p0.01p8,717,788
Mar 11, 20240.01p0.01p0.01p0.01p928,656,164
Mar 8, 20240.01p0.01p0.01p0.01p41,391,226
Mar 7, 20240.01p0.01p0.01p0.01p5,530,784
Mar 6, 20240.01p0.01p0.01p0.01p60,829,104
Mar 5, 20240.01p0.01p0.01p0.01p3,700,097
Mar 4, 20240.01p0.01p0.01p0.01p115,792,035
Mar 1, 20240.01p0.01p0.01p0.01p4,410,555
Feb 29, 20240.01p0.01p0.01p0.01p63,896,226
Feb 28, 20240.01p0.01p0.01p0.01p30,587,226
Feb 27, 20240.01p0.01p0.01p0.01p29,441,046
Feb 26, 20240.01p0.01p0.01p0.01p41,108,976
Feb 23, 20240.01p0.01p0.01p0.01p11,072,593
Feb 22, 20240.01p0.01p0.01p0.01p73,274,643
Feb 21, 20240.01p0.01p0.01p0.01p5,868,357
Feb 20, 20240.01p0.01p0.01p0.01p27,099,963
Feb 19, 20240.01p0.01p0.01p0.01p110,548,310
Feb 16, 20240.01p0.01p0.01p0.01p105,999,118
Feb 15, 20240.01p0.01p0.01p0.01p15,802,339
Feb 14, 20240.01p0.01p0.01p0.01p15,943,317
Feb 13, 20240.01p0.01p0.01p0.01p397,273,263
Feb 12, 20240.01p0.01p0.01p0.01p68,550,854
Feb 9, 20240.01p0.01p0.01p0.01p151,638,734
Feb 8, 20240.01p0.01p0.01p0.01p36,569,836
Feb 7, 20240.01p0.01p0.01p0.01p86,559,754
Feb 6, 20240.01p0.01p0.01p0.01p9,519,884
12345
Showing 1 to 50 of 243

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.509.15
Darktrace PLC479.604.62
Energean PLC1,008.002.75
Auction Technology Group PLC511.002.30
Ferrexpo PLC47.602.15
4Imprint Group PLC6,290.001.45

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.20-10.61
Man Group PLC255.00-5.06
Marshalls PLC258.50-3.72
Jd Sports Fashion PLC116.60-3.08
Hargreaves Lansdown PLC712.80-2.91
Scottish Mortgage Investment Trust PLC806.00-2.21