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:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
- Overweight Persimmon (PSN) by JP Morgan
- Overweight Taylor Wimpey (TW.) by JP Morgan
- Overweight Barratt Developments (BDEV) by JP Morgan
- Overweight Rightmove (RMV) by JP Morgan
Inspirit Energy Holdings (INSP) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 08/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 07/12/2010 | 5.35p | 5.35p | 5.20p | 5.35p | 2200 |
| 06/12/2010 | 5.35p | 5.35p | 5.00p | 5.35p | 130830 |
| 03/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 02/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 01/12/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 30/11/2010 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 29/11/2010 | 5.15p | 5.35p | 5.15p | 5.35p | 50000 |
| 26/11/2010 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 25/11/2010 | 5.10p | 5.15p | 5.10p | 5.15p | 0 |
| 24/11/2010 | 5.70p | 5.70p | 4.75p | 5.10p | 150 |
| 23/11/2010 | 5.70p | 5.70p | 5.20p | 5.70p | 4000 |
| 22/11/2010 | 5.70p | 6.10p | 5.50p | 5.70p | 1439720 |
| 19/11/2010 | 5.70p | 5.70p | 5.30p | 5.70p | 10000 |
| 18/11/2010 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 17/11/2010 | 5.85p | 5.85p | 5.50p | 5.70p | 39210 |
| 16/11/2010 | 5.85p | 5.85p | 5.50p | 5.85p | 2500 |
| 15/11/2010 | 5.95p | 6.25p | 5.50p | 5.85p | 322270 |
| 12/11/2010 | 5.60p | 6.00p | 5.50p | 5.95p | 110810 |
| 11/11/2010 | 5.25p | 5.85p | 5.20p | 5.60p | 732500 |
| 10/11/2010 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/11/2010 | 5.15p | 5.25p | 5.15p | 5.25p | 0 |
| 08/11/2010 | 4.60p | 5.00p | 4.60p | 4.85p | 25000 |
| 05/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 3000 |
| 04/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 200 |
| 03/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 1000 |
| 02/11/2010 | 4.60p | 4.60p | 4.23p | 4.60p | 500 |
| 01/11/2010 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 29/10/2010 | 4.60p | 5.00p | 4.60p | 4.60p | 19670 |
| 28/10/2010 | 4.50p | 4.50p | 4.00p | 4.50p | 1000 |
| 27/10/2010 | 4.50p | 4.50p | 4.03p | 4.50p | 6080 |
| 26/10/2010 | 5.00p | 5.00p | 4.35p | 4.50p | 19190 |
| 25/10/2010 | 5.50p | 5.50p | 4.50p | 5.00p | 173660 |
| 22/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2010 | 5.60p | 5.75p | 5.50p | 5.50p | 0 |
| 15/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/10/2010 | 5.75p | 5.80p | 5.75p | 5.75p | 25000 |
| 12/10/2010 | 5.85p | 5.85p | 5.75p | 5.75p | 0 |
| 11/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/10/2010 | 5.75p | 6.00p | 5.75p | 5.75p | 215870 |
| 05/10/2010 | 5.65p | 5.95p | 5.53p | 5.75p | 11620 |
| 04/10/2010 | 5.60p | 5.70p | 5.60p | 5.65p | 6530 |
| 01/10/2010 | 5.30p | 5.60p | 5.30p | 5.60p | 678210 |
| 30/09/2010 | 5.00p | 5.30p | 5.00p | 5.30p | 305400 |
| 29/09/2010 | 4.15p | 5.60p | 4.15p | 5.00p | 2157750 |
| 28/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 24/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/09/2010 | 4.15p | 4.50p | 4.15p | 4.15p | 50000 |
| 22/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 21/09/2010 | 4.15p | 4.15p | 3.80p | 4.15p | 3000 |
| 20/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 17/09/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 16/09/2010 | 3.65p | 4.15p | 3.65p | 4.15p | 0 |
| 15/09/2010 | 3.50p | 4.00p | 3.50p | 3.85p | 50000 |
| 14/09/2010 | 3.75p | 4.00p | 3.50p | 3.75p | 54000 |
| 13/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/08/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 20 |
| 11/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/08/2010 | 3.75p | 4.00p | 3.75p | 3.75p | 50000 |
| 09/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/08/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 500 |
| 26/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 5000 |
| 20/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/07/2010 | 4.15p | 4.15p | 3.75p | 3.75p | 55550 |
| 13/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 12/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 09/07/2010 | 4.15p | 4.15p | 3.80p | 4.15p | 2500 |
| 08/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 07/07/2010 | 4.15p | 4.15p | 3.98p | 4.15p | 4200 |
| 06/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/07/2010 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/06/2010 | 3.50p | 5.00p | 3.50p | 4.15p | 125000 |
| 29/06/2010 | 3.25p | 3.50p | 3.25p | 3.50p | 0 |
| 28/06/2010 | 3.25p | 3.50p | 3.25p | 3.25p | 50000 |
| 25/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/06/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 400 |
| 18/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/06/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 1700 |
| 16/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/05/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/05/2010 | 3.40p | 3.40p | 3.25p | 3.25p | 0 |
| 06/05/2010 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/05/2010 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 04/05/2010 | 3.80p | 3.80p | 3.55p | 3.55p | 0 |
| 30/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 29/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 28/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 27/04/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 1000 |
| 26/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 23/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 22/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 20/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 19/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 16/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/04/2010 | 3.70p | 3.80p | 3.70p | 3.80p | 0 |
| 14/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 12/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 09/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 07/04/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 2300 |
| 06/04/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 01/04/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 11000 |
| 31/03/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 22000 |
| 30/03/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 29/03/2010 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 26/03/2010 | 3.80p | 3.90p | 3.80p | 3.80p | 50000 |
| 25/03/2010 | 3.80p | 3.80p | 3.60p | 3.80p | 500 |
| 24/03/2010 | 3.80p | 3.90p | 3.60p | 3.80p | 50500 |
| 23/03/2010 | 4.05p | 4.05p | 3.80p | 3.80p | 0 |
| 22/03/2010 | 4.30p | 4.30p | 3.60p | 4.05p | 8000 |
| 19/03/2010 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 18/03/2010 | 4.20p | 4.30p | 4.20p | 4.30p | 50000 |
| 17/03/2010 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 16/03/2010 | 4.75p | 4.75p | 4.20p | 4.20p | 3500 |
| 15/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/03/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 2780 |
| 10/03/2010 | 5.30p | 5.30p | 4.75p | 4.75p | 0 |
| 09/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 08/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 05/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 04/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 03/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 02/03/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 01/03/2010 | 5.30p | 5.30p | 4.90p | 5.30p | 2700 |
| 26/02/2010 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
*Close Price adjusted for both dividends and splits