1. Share Prices

  2. Inspirit Energy Holdings PLC (INSP)

0.01p-0.00 (-10.00%)25 Sep 2024, 08:39
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
Sep 24, 20240.01p0.01p0.01p0.01p12,135,589
Sep 23, 20240.01p0.01p0.01p0.01p23,967,606
Sep 20, 20240.01p0.01p0.01p0.01p153,321,285
Sep 19, 20240.01p0.01p0.01p0.01p2,815,720
Sep 18, 20240.01p0.01p0.01p0.01p3,187,832
Sep 17, 20240.01p0.01p0.01p0.01p61,948,092
Sep 16, 20240.01p0.01p0.01p0.01p93,887,000
Sep 13, 20240.01p0.01p0.01p0.01p2,277,810
Sep 12, 20240.01p0.01p0.01p0.01p24,331,532
Sep 11, 20240.01p0.01p0.01p0.01p10,592,721
Sep 10, 20240.01p0.01p0.01p0.01p8,001,111
Sep 9, 20240.01p0.01p0.01p0.01p156,167,018
Sep 5, 20240.01p0.01p0.01p0.01p16,720,967
Sep 4, 20240.01p0.01p0.01p0.01p100,735,025
Sep 3, 20240.01p0.01p0.01p0.01p111,791,652
Sep 2, 20240.01p0.01p0.01p0.01p131,421,005
Aug 30, 20240.01p0.01p0.01p0.01p77,987,202
Aug 28, 20240.01p0.01p0.01p0.01p38,859,618
Aug 27, 20240.01p0.01p0.01p0.01p7,035,227
Aug 23, 20240.01p0.01p0.01p0.01p29,613,083
Aug 22, 20240.01p0.01p0.01p0.01p11,357,578
Aug 21, 20240.01p0.01p0.01p0.01p23,564,019
Aug 20, 20240.01p0.01p0.01p0.01p5,236,983
Aug 19, 20240.01p0.01p0.01p0.01p31,076,821
Aug 16, 20240.01p0.01p0.01p0.01p4,136,420
Aug 15, 20240.01p0.01p0.01p0.01p15,967,528
Aug 14, 20240.01p0.01p0.01p0.01p6,152,616
Aug 13, 20240.01p0.01p0.01p0.01p38,558,395
Aug 12, 20240.01p0.01p0.01p0.01p10,719,619
Aug 9, 20240.01p0.01p0.01p0.01p66,464,429
Aug 8, 20240.01p0.01p0.01p0.01p234,238,347
Aug 7, 20240.01p0.01p0.01p0.01p20,166,666
Aug 6, 20240.01p0.01p0.01p0.01p6,702,614
Aug 5, 20240.01p0.01p0.01p0.01p165,292,511
Aug 2, 20240.01p0.01p0.01p0.01p200,074,401
Aug 1, 20240.01p0.01p0.01p0.01p34,755,327
Jul 31, 20240.01p0.01p0.01p0.01p115,241,272
Jul 30, 20240.01p0.01p0.01p0.01p507,461,784
Jul 29, 20240.01p0.01p0.01p0.01p2,814
Jul 26, 20240.01p0.01p0.01p0.01p371,158,287
Jul 25, 20240.01p0.01p0.01p0.01p55,055,488
Jul 24, 20240.01p0.01p0.01p0.01p16,544,153
Jul 23, 20240.01p0.01p0.01p0.01p92,255,341
Jul 22, 20240.01p0.01p0.01p0.01p23,282,717
Jul 19, 20240.01p0.01p0.01p0.01p33,578,715
Jul 18, 20240.01p0.01p0.01p0.01p6,226,906
Jul 17, 20240.01p0.01p0.01p0.01p114,384,853
Jul 16, 20240.01p0.01p0.01p0.01p43,115,745
Jul 15, 20240.01p0.01p0.01p0.01p231,208,543
Jul 12, 20240.01p0.01p0.01p0.01p213,961,737
12345
Showing 1 to 50 of 245

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC115.459.95
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,949.94-4.44
Just Group PLC135.80-4.23
Domino's Pizza Group PLC293.20-3.23
Close Brothers Group PLC407.40-2.81
BP PLC398.68-2.80
Essentra PLC146.20-2.79