Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Keywords Studios (KWS) by Shore Capital
- Buy British Land Company (BLND) by Shore Capital
- Buy Knights Group Holdings (KGH) by Shore Capital
- Hold NATWEST GROUP (NWG) by Shore Capital
- Buy Windward Ltd. NPV (DI) (WNWD) by Canaccord Genuity
- Buy Intermediate Capital Group (ICG) by Canaccord Genuity
- Buy Tesco (TSCO) by Mark David Hartley in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Ben McPoland in The Motley Fool
- Hold Imperial Brands (IMB) by Steve Moore in ShareProphets
- Hold Imperial Brands (IMB) by Tom Winnifrith in ShareProphets
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Airtel Africa (AAF) by Goldman Sachs
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Hold Standard Chartered (STAN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Buy Trainline (TRN) by Deutsche Bank
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
Inspirit Energy Holdings (INSP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2014 | 1.05p | 1.08p | 1.00p | 1.06p | 953899 |
| 10/12/2014 | 1.03p | 1.05p | 1.00p | 1.05p | 2186503 |
| 09/12/2014 | 0.96p | 0.97p | 0.95p | 0.96p | 2727314 |
| 08/12/2014 | 0.99p | 1.00p | 0.95p | 0.96p | 1298534 |
| 05/12/2014 | 0.93p | 1.00p | 0.85p | 1.00p | 7218105 |
| 04/12/2014 | 1.10p | 1.10p | 0.85p | 1.00p | 1578902 |
| 03/12/2014 | 1.10p | 1.10p | 1.05p | 1.10p | 52797 |
| 02/12/2014 | 1.10p | 1.10p | 1.05p | 1.10p | 274205 |
| 01/12/2014 | 1.10p | 1.10p | 1.05p | 1.10p | 72231 |
| 28/11/2014 | 1.10p | 1.10p | 1.09p | 1.10p | 77440 |
| 27/11/2014 | 1.10p | 1.12p | 1.05p | 1.10p | 272741 |
| 26/11/2014 | 1.10p | 1.10p | 1.08p | 1.10p | 162088 |
| 25/11/2014 | 1.03p | 1.20p | 1.03p | 1.10p | 751379 |
| 24/11/2014 | 1.05p | 1.09p | 1.01p | 1.03p | 934821 |
| 21/11/2014 | 1.08p | 1.10p | 1.01p | 1.05p | 1505028 |
| 20/11/2014 | 1.08p | 1.10p | 1.05p | 1.08p | 323656 |
| 19/11/2014 | 1.10p | 1.15p | 1.05p | 1.08p | 1363530 |
| 18/11/2014 | 1.08p | 1.15p | 1.06p | 1.10p | 702665 |
| 17/11/2014 | 1.10p | 1.10p | 1.02p | 1.08p | 1559848 |
| 14/11/2014 | 1.00p | 1.17p | 1.00p | 1.10p | 3271696 |
| 13/11/2014 | 0.97p | 1.03p | 0.97p | 1.00p | 719923 |
| 12/11/2014 | 1.00p | 1.02p | 0.95p | 0.97p | 2021626 |
| 11/11/2014 | 1.05p | 1.05p | 0.97p | 1.00p | 4703707 |
| 10/11/2014 | 1.18p | 1.18p | 0.98p | 1.05p | 4747063 |
| 07/11/2014 | 1.08p | 1.08p | 1.05p | 1.08p | 622178 |
| 06/11/2014 | 1.08p | 1.08p | 1.05p | 1.08p | 949897 |
| 05/11/2014 | 1.18p | 1.20p | 1.01p | 1.08p | 3111573 |
| 04/11/2014 | 1.18p | 1.24p | 1.13p | 1.18p | 1425671 |
| 03/11/2014 | 1.18p | 1.20p | 1.15p | 1.18p | 588888 |
| 31/10/2014 | 1.15p | 1.25p | 1.15p | 1.18p | 1788207 |
| 30/10/2014 | 1.15p | 1.15p | 1.13p | 1.15p | 88888 |
| 29/10/2014 | 1.20p | 1.20p | 1.13p | 1.15p | 1467634 |
| 28/10/2014 | 1.18p | 1.24p | 1.18p | 1.20p | 753157 |
| 27/10/2014 | 1.18p | 1.30p | 1.15p | 1.18p | 2173995 |
| 24/10/2014 | 1.23p | 1.23p | 1.12p | 1.18p | 1366360 |
| 23/10/2014 | 1.23p | 1.24p | 1.15p | 1.23p | 527184 |
| 22/10/2014 | 1.25p | 1.25p | 1.15p | 1.23p | 1717982 |
| 21/10/2014 | 1.25p | 1.25p | 1.20p | 1.25p | 210000 |
| 20/10/2014 | 1.18p | 1.29p | 1.18p | 1.25p | 2036299 |
| 17/10/2014 | 1.08p | 1.20p | 1.03p | 1.18p | 3407110 |
| 16/10/2014 | 1.13p | 1.14p | 1.00p | 1.08p | 2938878 |
| 15/10/2014 | 1.13p | 1.14p | 1.05p | 1.13p | 358479 |
| 14/10/2014 | 1.13p | 1.14p | 1.10p | 1.13p | 287193 |
| 13/10/2014 | 1.18p | 1.20p | 1.10p | 1.13p | 2658725 |
| 10/10/2014 | 1.28p | 1.28p | 1.18p | 1.18p | 2687331 |
| 09/10/2014 | 1.28p | 1.29p | 1.25p | 1.28p | 875095 |
| 08/10/2014 | 1.33p | 1.33p | 1.27p | 1.28p | 238621 |
| 07/10/2014 | 1.38p | 1.38p | 1.30p | 1.33p | 1250184 |
| 06/10/2014 | 1.35p | 1.38p | 1.30p | 1.38p | 327494 |
| 03/10/2014 | 1.38p | 1.38p | 1.28p | 1.35p | 3250975 |
| 02/10/2014 | 1.38p | 1.38p | 1.35p | 1.38p | 2837950 |
| 01/10/2014 | 1.45p | 1.45p | 1.35p | 1.38p | 628538 |
| 30/09/2014 | 1.47p | 1.47p | 1.40p | 1.45p | 1394413 |
| 29/09/2014 | 1.55p | 1.55p | 1.40p | 1.47p | 5086737 |
| 26/09/2014 | 1.40p | 1.60p | 1.40p | 1.55p | 1819322 |
| 25/09/2014 | 1.55p | 1.58p | 1.35p | 1.40p | 4850897 |
| 24/09/2014 | 1.58p | 1.58p | 1.45p | 1.55p | 2471225 |
| 23/09/2014 | 1.70p | 1.70p | 1.56p | 1.58p | 4286277 |
| 22/09/2014 | 1.70p | 1.80p | 1.65p | 1.70p | 5807096 |
| 19/09/2014 | 1.55p | 1.76p | 1.52p | 1.70p | 6989494 |
| 18/09/2014 | 1.48p | 1.59p | 1.41p | 1.55p | 4371527 |
| 17/09/2014 | 1.60p | 1.60p | 1.47p | 1.50p | 2330340 |
| 16/09/2014 | 1.63p | 1.64p | 1.55p | 1.60p | 4721802 |
| 15/09/2014 | 1.70p | 1.75p | 1.55p | 1.63p | 7664921 |
| 12/09/2014 | 1.58p | 1.80p | 1.52p | 1.70p | 16766292 |
| 11/09/2014 | 1.53p | 1.62p | 1.50p | 1.58p | 8233946 |
| 10/09/2014 | 1.58p | 1.68p | 1.40p | 1.53p | 6862031 |
| 09/09/2014 | 1.65p | 1.70p | 1.55p | 1.58p | 4100312 |
| 08/09/2014 | 1.63p | 1.85p | 1.53p | 1.65p | 7359632 |
| 05/09/2014 | 1.45p | 1.65p | 1.41p | 1.63p | 5548222 |
| 04/09/2014 | 1.48p | 1.48p | 1.37p | 1.45p | 2470015 |
| 03/09/2014 | 1.48p | 1.50p | 1.42p | 1.48p | 2743984 |
| 02/09/2014 | 1.50p | 1.52p | 1.46p | 1.48p | 4096459 |
| 01/09/2014 | 1.43p | 1.57p | 1.43p | 1.45p | 6939035 |
| 29/08/2014 | 1.40p | 1.43p | 1.37p | 1.43p | 5067096 |
| 28/08/2014 | 1.35p | 1.43p | 1.31p | 1.40p | 8487449 |
| 27/08/2014 | 1.20p | 1.43p | 1.20p | 1.33p | 10686881 |
| 26/08/2014 | 1.20p | 1.29p | 1.16p | 1.20p | 4393084 |
| 22/08/2014 | 1.08p | 1.30p | 1.08p | 1.20p | 2330828 |
| 21/08/2014 | 1.13p | 1.15p | 1.08p | 1.08p | 406146 |
| 20/08/2014 | 1.03p | 1.16p | 1.00p | 1.13p | 3527086 |
| 19/08/2014 | 1.03p | 1.05p | 1.00p | 1.03p | 2334325 |
| 18/08/2014 | 1.05p | 1.05p | 1.00p | 1.03p | 222548 |
| 15/08/2014 | 1.05p | 1.06p | 1.00p | 1.05p | 513669 |
| 14/08/2014 | 1.08p | 1.08p | 1.03p | 1.05p | 487640 |
| 13/08/2014 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/08/2014 | 1.08p | 1.08p | 1.05p | 1.08p | 525950 |
| 11/08/2014 | 1.10p | 1.10p | 1.04p | 1.08p | 791208 |
| 08/08/2014 | 1.10p | 1.10p | 1.05p | 1.10p | 1944377 |
| 07/08/2014 | 1.10p | 1.10p | 1.07p | 1.10p | 57205 |
| 06/08/2014 | 1.01p | 1.10p | 0.98p | 1.10p | 2916398 |
| 05/08/2014 | 1.08p | 1.08p | 0.98p | 1.01p | 2763552 |
| 04/08/2014 | 1.09p | 1.10p | 1.05p | 1.08p | 3052573 |
| 01/08/2014 | 1.11p | 1.11p | 1.08p | 1.09p | 1898049 |
| 31/07/2014 | 1.11p | 1.16p | 1.10p | 1.11p | 3262369 |
| 30/07/2014 | 1.15p | 1.17p | 1.11p | 1.16p | 1753094 |
| 29/07/2014 | 1.18p | 1.18p | 1.12p | 1.15p | 3052370 |
| 28/07/2014 | 1.18p | 1.21p | 1.08p | 1.18p | 9479992 |
| 25/07/2014 | 1.21p | 1.21p | 1.15p | 1.18p | 1116706 |
| 24/07/2014 | 1.25p | 1.25p | 1.17p | 1.21p | 1771825 |
| 23/07/2014 | 1.22p | 1.26p | 1.20p | 1.25p | 2713245 |
| 22/07/2014 | 1.30p | 1.30p | 1.20p | 1.22p | 1914259 |
| 21/07/2014 | 1.33p | 1.35p | 1.30p | 1.30p | 1693319 |
| 18/07/2014 | 1.37p | 1.37p | 1.25p | 1.33p | 4500305 |
| 17/07/2014 | 1.48p | 1.49p | 1.25p | 1.37p | 4188921 |
| 16/07/2014 | 1.35p | 1.55p | 1.35p | 1.48p | 25971962 |
| 15/07/2014 | 1.33p | 1.40p | 1.31p | 1.35p | 5855590 |
| 14/07/2014 | 1.35p | 1.35p | 1.25p | 1.33p | 2278459 |
| 11/07/2014 | 1.35p | 1.35p | 1.27p | 1.33p | 1364943 |
| 10/07/2014 | 1.40p | 1.45p | 1.30p | 1.35p | 2785699 |
| 09/07/2014 | 1.35p | 1.45p | 1.32p | 1.40p | 2255811 |
| 08/07/2014 | 1.38p | 1.38p | 1.26p | 1.35p | 2241238 |
| 07/07/2014 | 1.45p | 1.45p | 1.35p | 1.38p | 3729404 |
| 04/07/2014 | 1.43p | 1.45p | 1.37p | 1.45p | 2207408 |
| 03/07/2014 | 1.48p | 1.49p | 1.37p | 1.43p | 5000238 |
| 02/07/2014 | 1.48p | 1.54p | 1.35p | 1.48p | 3990198 |
| 01/07/2014 | 1.60p | 1.63p | 1.42p | 1.45p | 9830914 |
| 30/06/2014 | 1.55p | 1.60p | 1.35p | 1.48p | 9723173 |
| 27/06/2014 | 1.41p | 1.59p | 1.40p | 1.55p | 15902425 |
| 26/06/2014 | 1.50p | 1.64p | 1.40p | 1.41p | 16563264 |
| 25/06/2014 | 1.50p | 1.60p | 1.48p | 1.55p | 1507724 |
| 24/06/2014 | 1.65p | 1.72p | 1.43p | 1.50p | 4120486 |
| 23/06/2014 | 1.35p | 1.56p | 1.26p | 1.43p | 5275813 |
| 20/06/2014 | 1.33p | 1.37p | 1.25p | 1.35p | 706034 |
| 19/06/2014 | 1.33p | 1.35p | 1.30p | 1.33p | 0 |
| 18/06/2014 | 1.35p | 1.35p | 1.30p | 1.33p | 275000 |
| 17/06/2014 | 1.40p | 1.40p | 1.25p | 1.35p | 451999 |
| 16/06/2014 | 1.40p | 1.45p | 1.35p | 1.40p | 2018664 |
| 13/06/2014 | 1.45p | 1.45p | 1.30p | 1.40p | 1136757 |
| 12/06/2014 | 1.45p | 1.48p | 1.39p | 1.45p | 88455 |
| 11/06/2014 | 1.58p | 1.60p | 1.40p | 1.45p | 1145515 |
| 10/06/2014 | 1.53p | 1.69p | 1.50p | 1.58p | 1789357 |
| 09/06/2014 | 1.25p | 1.65p | 1.25p | 1.50p | 8626816 |
| 06/06/2014 | 1.25p | 1.25p | 1.20p | 1.25p | 631926 |
| 05/06/2014 | 1.25p | 1.27p | 1.20p | 1.25p | 567787 |
| 04/06/2014 | 1.33p | 1.33p | 1.20p | 1.25p | 1033412 |
| 03/06/2014 | 1.33p | 1.40p | 1.30p | 1.33p | 101985 |
| 02/06/2014 | 1.30p | 1.33p | 1.26p | 1.33p | 686728 |
| 30/05/2014 | 1.40p | 1.40p | 1.25p | 1.30p | 1137406 |
| 29/05/2014 | 1.40p | 1.40p | 1.30p | 1.40p | 109324 |
| 28/05/2014 | 1.33p | 1.45p | 1.30p | 1.40p | 330817 |
| 27/05/2014 | 1.33p | 1.35p | 1.30p | 1.33p | 1199887 |
| 23/05/2014 | 1.33p | 1.35p | 1.31p | 1.33p | 738137 |
| 22/05/2014 | 1.30p | 1.38p | 1.28p | 1.33p | 1128042 |
| 21/05/2014 | 1.23p | 1.35p | 1.22p | 1.30p | 1927254 |
| 20/05/2014 | 1.30p | 1.30p | 1.21p | 1.23p | 529478 |
| 19/05/2014 | 1.53p | 1.53p | 1.25p | 1.30p | 4798918 |
| 16/05/2014 | 1.25p | 1.32p | 1.25p | 1.25p | 2556167 |
| 15/05/2014 | 1.25p | 1.29p | 1.20p | 1.28p | 2245440 |
| 14/05/2014 | 1.25p | 1.25p | 1.20p | 1.25p | 335000 |
| 13/05/2014 | 1.25p | 1.25p | 1.20p | 1.25p | 148339 |
| 12/05/2014 | 1.30p | 1.35p | 1.20p | 1.35p | 306602 |
| 09/05/2014 | 1.30p | 1.35p | 1.20p | 1.35p | 27840 |
| 08/05/2014 | 1.35p | 1.35p | 1.20p | 1.30p | 291761 |
| 07/05/2014 | 1.45p | 1.45p | 1.32p | 1.35p | 1372931 |
| 06/05/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 131441 |
| 02/05/2014 | 1.45p | 1.45p | 1.40p | 1.45p | 247188 |
| 01/05/2014 | 1.45p | 1.47p | 1.40p | 1.45p | 470555 |
| 30/04/2014 | 1.45p | 1.48p | 1.40p | 1.45p | 201797 |
| 29/04/2014 | 1.48p | 1.52p | 1.40p | 1.45p | 1660781 |
| 28/04/2014 | 1.58p | 1.58p | 1.40p | 1.45p | 697510 |
| 25/04/2014 | 1.63p | 1.63p | 1.50p | 1.58p | 343629 |
| 24/04/2014 | 1.68p | 1.68p | 1.55p | 1.63p | 842377 |
| 23/04/2014 | 1.70p | 1.70p | 1.60p | 1.68p | 258643 |
| 22/04/2014 | 1.50p | 1.75p | 1.50p | 1.70p | 2800799 |
| 17/04/2014 | 1.50p | 1.55p | 1.50p | 1.50p | 287202 |
| 16/04/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 64277 |
| 15/04/2014 | 1.53p | 1.53p | 1.45p | 1.50p | 123662 |
| 14/04/2014 | 1.53p | 1.53p | 1.52p | 1.53p | 33331 |
| 11/04/2014 | 1.53p | 1.53p | 1.50p | 1.53p | 34965 |
| 10/04/2014 | 1.53p | 1.53p | 1.45p | 1.53p | 900930 |
| 09/04/2014 | 1.55p | 1.55p | 1.50p | 1.53p | 1595398 |
| 08/04/2014 | 1.55p | 1.55p | 1.51p | 1.55p | 90000 |
| 07/04/2014 | 1.55p | 1.55p | 1.50p | 1.55p | 298769 |
| 04/04/2014 | 1.55p | 1.57p | 1.50p | 1.55p | 429141 |
| 03/04/2014 | 1.55p | 1.60p | 1.50p | 1.55p | 579702 |
| 02/04/2014 | 1.50p | 1.55p | 1.50p | 1.55p | 604091 |
| 01/04/2014 | 1.50p | 1.50p | 1.40p | 1.50p | 692648 |
| 31/03/2014 | 1.60p | 1.63p | 1.45p | 1.50p | 2347660 |
| 28/03/2014 | 1.68p | 1.68p | 1.55p | 1.55p | 1421988 |
| 27/03/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 5126 |
| 26/03/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 25/03/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 2000 |
| 24/03/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 268688 |
| 21/03/2014 | 1.70p | 1.75p | 1.65p | 1.68p | 1973415 |
| 20/03/2014 | 1.68p | 1.70p | 1.65p | 1.70p | 851440 |
| 19/03/2014 | 1.73p | 1.80p | 1.68p | 1.68p | 970746 |
| 18/03/2014 | 1.78p | 1.80p | 1.70p | 1.73p | 1162736 |
| 17/03/2014 | 1.85p | 1.90p | 1.75p | 1.90p | 503664 |
| 14/03/2014 | 1.93p | 1.93p | 1.81p | 1.85p | 428571 |
| 13/03/2014 | 1.93p | 1.93p | 1.85p | 1.93p | 15000 |
| 12/03/2014 | 1.95p | 1.95p | 1.80p | 1.93p | 929069 |
| 11/03/2014 | 2.00p | 2.00p | 1.86p | 1.95p | 425864 |
| 10/03/2014 | 2.03p | 2.03p | 1.95p | 2.00p | 559445 |
| 07/03/2014 | 1.93p | 2.15p | 1.93p | 2.03p | 2418327 |
| 06/03/2014 | 1.90p | 1.94p | 1.86p | 1.93p | 1417602 |
| 05/03/2014 | 1.93p | 1.93p | 1.87p | 1.90p | 301743 |
| 04/03/2014 | 1.90p | 1.95p | 1.85p | 1.93p | 2366008 |
| 03/03/2014 | 1.90p | 1.90p | 1.85p | 1.90p | 235675 |
| 28/02/2014 | 1.83p | 1.90p | 1.83p | 1.90p | 810961 |
*Close Price adjusted for both dividends and splits