Inspirit Energy Holdings (INSP) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspirit Energy Holdings

Date Open High Low Close* Volume
08/06/2020 0.06p 0.07p 0.05p 0.05p 102561728
05/06/2020 0.05p 0.08p 0.05p 0.06p 384410816
04/06/2020 0.04p 0.07p 0.04p 0.05p 256378656
03/06/2020 0.04p 0.05p 0.04p 0.04p 92559296
02/06/2020 0.04p 0.04p 0.04p 0.04p 129800776
29/05/2020 0.04p 0.04p 0.03p 0.04p 32730920
28/05/2020 0.04p 0.04p 0.04p 0.04p 58429168
27/05/2020 0.03p 0.05p 0.03p 0.04p 392699424
26/05/2020 0.03p 0.03p 0.02p 0.03p 31874136
22/05/2020 0.03p 0.03p 0.02p 0.03p 17846148
21/05/2020 0.03p 0.03p 0.02p 0.03p 7204503
20/05/2020 0.03p 0.03p 0.02p 0.03p 10049075
19/05/2020 0.03p 0.03p 0.02p 0.03p 11627982
18/05/2020 0.03p 0.03p 0.02p 0.03p 17281126
15/05/2020 0.03p 0.03p 0.02p 0.03p 11535327
14/05/2020 0.03p 0.03p 0.02p 0.03p 34032064
13/05/2020 0.03p 0.03p 0.02p 0.03p 41556053
12/05/2020 0.03p 0.03p 0.02p 0.03p 14678017
11/05/2020 0.03p 0.03p 0.03p 0.03p 54556292
08/05/2020 0.03p 0.04p 0.03p 0.03p 80826655
07/05/2020 0.03p 0.04p 0.03p 0.03p 80826655
06/05/2020 0.03p 0.03p 0.03p 0.03p 72388112
05/05/2020 0.02p 0.03p 0.02p 0.03p 35802260
01/05/2020 0.03p 0.03p 0.02p 0.03p 6828200
30/04/2020 0.03p 0.03p 0.03p 0.03p 26404704
29/04/2020 0.02p 0.03p 0.02p 0.03p 38494720
28/04/2020 0.03p 0.03p 0.02p 0.02p 21403924
27/04/2020 0.03p 0.03p 0.03p 0.03p 1583088
24/04/2020 0.03p 0.03p 0.03p 0.03p 12525335
23/04/2020 0.02p 0.03p 0.02p 0.03p 39624756
22/04/2020 0.02p 0.03p 0.02p 0.02p 12051161
21/04/2020 0.03p 0.03p 0.02p 0.02p 48147495
20/04/2020 0.03p 0.03p 0.03p 0.03p 46726448
17/04/2020 0.02p 0.04p 0.02p 0.03p 527311392
16/04/2020 0.02p 0.02p 0.02p 0.02p 5006517
15/04/2020 0.02p 0.02p 0.02p 0.02p 62802111
14/04/2020 0.02p 0.02p 0.02p 0.02p 43961917
13/04/2020 0.02p 0.03p 0.02p 0.02p 14522895
10/04/2020 0.02p 0.03p 0.02p 0.02p 14522895
09/04/2020 0.02p 0.03p 0.02p 0.02p 14522895
08/04/2020 0.02p 0.02p 0.02p 0.02p 3690449
07/04/2020 0.02p 0.02p 0.02p 0.02p 40339448
06/04/2020 0.03p 0.03p 0.02p 0.02p 51323452
03/04/2020 0.02p 0.03p 0.02p 0.03p 129313392
02/04/2020 0.02p 0.03p 0.02p 0.02p 90536624
01/04/2020 0.02p 0.02p 0.02p 0.02p 15089105
31/03/2020 0.02p 0.02p 0.02p 0.02p 13093421
30/03/2020 0.02p 0.02p 0.02p 0.02p 50228040
27/03/2020 0.02p 0.02p 0.02p 0.02p 9677668
26/03/2020 0.02p 0.02p 0.02p 0.02p 33606696
25/03/2020 0.02p 0.02p 0.02p 0.02p 5935333
24/03/2020 0.02p 0.03p 0.02p 0.02p 4700142
23/03/2020 0.02p 0.02p 0.02p 0.02p 1060979
20/03/2020 0.02p 0.02p 0.02p 0.02p 498655
19/03/2020 0.02p 0.02p 0.02p 0.02p 1881029
18/03/2020 0.02p 0.02p 0.02p 0.02p 21972408
17/03/2020 0.03p 0.03p 0.02p 0.02p 16126281
16/03/2020 0.03p 0.03p 0.02p 0.03p 10031438
13/03/2020 0.03p 0.03p 0.02p 0.03p 12673165
12/03/2020 0.03p 0.03p 0.03p 0.03p 25730196
11/03/2020 0.03p 0.03p 0.03p 0.03p 8880259
10/03/2020 0.03p 0.03p 0.03p 0.03p 11747621
09/03/2020 0.03p 0.03p 0.02p 0.03p 31859374
06/03/2020 0.03p 0.03p 0.03p 0.03p 43357800
05/03/2020 0.04p 0.04p 0.03p 0.03p 75791160
04/03/2020 0.04p 0.04p 0.04p 0.04p 20645620
03/03/2020 0.04p 0.04p 0.04p 0.04p 7235276
02/03/2020 0.03p 0.04p 0.03p 0.04p 31914904
28/02/2020 0.04p 0.04p 0.03p 0.03p 32524000
27/02/2020 0.04p 0.04p 0.04p 0.04p 37786928
26/02/2020 0.04p 0.04p 0.04p 0.04p 28070436
25/02/2020 0.04p 0.04p 0.04p 0.04p 4349676
24/02/2020 0.04p 0.04p 0.04p 0.04p 14088136
21/02/2020 0.05p 0.05p 0.04p 0.04p 16696912
20/02/2020 0.05p 0.05p 0.04p 0.05p 11902437
19/02/2020 0.05p 0.05p 0.04p 0.05p 4165478
18/02/2020 0.05p 0.05p 0.04p 0.05p 24516860
17/02/2020 0.05p 0.05p 0.04p 0.05p 25997120
14/02/2020 0.05p 0.05p 0.04p 0.05p 62540080
13/02/2020 0.04p 0.06p 0.04p 0.05p 148380688
12/02/2020 0.04p 0.05p 0.04p 0.04p 4703645
11/02/2020 0.05p 0.05p 0.04p 0.04p 16140300
10/02/2020 0.05p 0.05p 0.04p 0.05p 51779248
07/02/2020 0.05p 0.05p 0.04p 0.05p 54711872
06/02/2020 0.05p 0.05p 0.05p 0.05p 21723432
05/02/2020 0.05p 0.06p 0.05p 0.05p 79724368
04/02/2020 0.05p 0.05p 0.04p 0.05p 223271072
03/02/2020 0.06p 0.06p 0.05p 0.05p 287226976
31/01/2020 0.06p 0.06p 0.06p 0.06p 28502888
30/01/2020 0.06p 0.07p 0.06p 0.06p 101169400
29/01/2020 0.06p 0.06p 0.06p 0.06p 35072180
28/01/2020 0.07p 0.07p 0.06p 0.06p 50598608
27/01/2020 0.06p 0.08p 0.06p 0.07p 139366144
24/01/2020 0.06p 0.07p 0.06p 0.06p 101240304
23/01/2020 0.07p 0.07p 0.06p 0.06p 30280444
22/01/2020 0.07p 0.07p 0.06p 0.07p 34253720
21/01/2020 0.07p 0.07p 0.07p 0.07p 20971208
20/01/2020 0.07p 0.07p 0.07p 0.07p 6614476
17/01/2020 0.07p 0.07p 0.07p 0.07p 34777152
16/01/2020 0.07p 0.07p 0.07p 0.07p 63430140
15/01/2020 0.07p 0.07p 0.07p 0.07p 19544048
14/01/2020 0.07p 0.07p 0.07p 0.07p 38093352
13/01/2020 0.07p 0.07p 0.07p 0.07p 13023884
10/01/2020 0.07p 0.07p 0.07p 0.07p 27051646
09/01/2020 0.07p 0.07p 0.06p 0.07p 26045850
08/01/2020 0.06p 0.08p 0.06p 0.07p 164121792
07/01/2020 0.06p 0.06p 0.06p 0.06p 18311614
06/01/2020 0.07p 0.07p 0.06p 0.06p 45163340
03/01/2020 0.07p 0.07p 0.07p 0.07p 41682112
02/01/2020 0.07p 0.08p 0.07p 0.07p 85805944
01/01/2020 0.06p 0.07p 0.06p 0.07p 81843343
31/12/2019 0.06p 0.07p 0.06p 0.07p 81843344
30/12/2019 0.07p 0.07p 0.06p 0.06p 60546100
27/12/2019 0.08p 0.09p 0.07p 0.07p 79898368
26/12/2019 0.06p 0.08p 0.06p 0.08p 91921031
25/12/2019 0.06p 0.08p 0.06p 0.08p 91921031
24/12/2019 0.06p 0.08p 0.06p 0.08p 91921032
23/12/2019 0.05p 0.07p 0.05p 0.06p 98087736
20/12/2019 0.06p 0.06p 0.05p 0.05p 31419062
19/12/2019 0.06p 0.06p 0.06p 0.06p 10880286
18/12/2019 0.06p 0.06p 0.05p 0.06p 34418948
17/12/2019 0.06p 0.06p 0.05p 0.06p 49749952
16/12/2019 0.05p 0.06p 0.05p 0.06p 209407504
13/12/2019 0.05p 0.05p 0.05p 0.05p 31840340
12/12/2019 0.06p 0.06p 0.05p 0.05p 32186916
11/12/2019 0.05p 0.06p 0.05p 0.06p 80142800
10/12/2019 0.06p 0.06p 0.05p 0.05p 109619280
09/12/2019 0.06p 0.07p 0.06p 0.06p 41766396
06/12/2019 0.07p 0.07p 0.06p 0.06p 145640896
05/12/2019 0.05p 0.65p 0.05p 0.07p 689322880
04/12/2019 0.06p 0.06p 0.05p 0.05p 116779200
03/12/2019 0.06p 0.06p 0.05p 0.06p 132647320
02/12/2019 0.06p 0.07p 0.06p 0.06p 141623808
29/11/2019 0.07p 0.07p 0.06p 0.06p 195648288
28/11/2019 0.08p 0.08p 0.07p 0.07p 120102768
27/11/2019 0.08p 0.09p 0.08p 0.08p 317818208
26/11/2019 0.10p 0.10p 0.07p 0.08p 482553632
25/11/2019 0.10p 0.14p 0.09p 0.10p 418715104
22/11/2019 0.10p 0.12p 0.10p 0.11p 234609936
21/11/2019 0.09p 0.12p 0.09p 0.10p 523737024
20/11/2019 0.08p 0.12p 0.08p 0.09p 512921920
19/11/2019 0.11p 0.12p 0.08p 0.08p 465439776
18/11/2019 0.15p 0.15p 0.10p 0.11p 523963392
15/11/2019 0.09p 0.28p 0.09p 0.22p 679595712
14/11/2019 0.06p 0.09p 0.06p 0.09p 67601424
13/11/2019 0.04p 0.08p 0.04p 0.06p 162204368
12/11/2019 0.04p 0.04p 0.03p 0.04p 41022
11/11/2019 0.04p 0.04p 0.04p 0.04p 0
08/11/2019 0.04p 0.04p 0.04p 0.04p 1538387
07/11/2019 0.04p 0.04p 0.03p 0.04p 9090
06/11/2019 0.04p 0.04p 0.03p 0.04p 1121954
05/11/2019 0.04p 0.04p 0.04p 0.04p 0
04/11/2019 0.04p 0.04p 0.04p 0.04p 1211557
01/11/2019 0.04p 0.04p 0.04p 0.04p 34166
31/10/2019 0.04p 0.04p 0.03p 0.04p 5500000
30/10/2019 0.04p 0.04p 0.03p 0.04p 5000000
29/10/2019 0.04p 0.04p 0.04p 0.04p 10000
28/10/2019 0.04p 0.04p 0.04p 0.04p 5850000
25/10/2019 0.03p 0.04p 0.03p 0.04p 15349547
24/10/2019 0.03p 0.04p 0.03p 0.03p 23442748
23/10/2019 0.03p 0.03p 0.03p 0.03p 4153184
22/10/2019 0.03p 0.03p 0.03p 0.03p 507232
21/10/2019 0.03p 0.03p 0.03p 0.03p 1000000
18/10/2019 0.03p 0.03p 0.03p 0.03p 5000000
17/10/2019 0.03p 0.03p 0.03p 0.03p 1709227
16/10/2019 0.03p 0.03p 0.03p 0.03p 0
15/10/2019 0.03p 0.03p 0.03p 0.03p 877192
14/10/2019 0.03p 0.03p 0.03p 0.03p 1091701
11/10/2019 0.03p 0.03p 0.03p 0.03p 0
10/10/2019 0.03p 0.03p 0.03p 0.03p 0
09/10/2019 0.03p 0.03p 0.03p 0.03p 133508
08/10/2019 0.03p 0.03p 0.03p 0.03p 24947
07/10/2019 0.03p 0.03p 0.03p 0.03p 0
04/10/2019 0.03p 0.03p 0.03p 0.03p 2940064
03/10/2019 0.03p 0.03p 0.03p 0.03p 2650666
02/10/2019 0.03p 0.03p 0.03p 0.03p 140918
01/10/2019 0.03p 0.03p 0.03p 0.03p 2572723
30/09/2019 0.03p 0.03p 0.03p 0.03p 307724
27/09/2019 0.03p 0.03p 0.03p 0.03p 703237
26/09/2019 0.03p 0.03p 0.03p 0.03p 0
25/09/2019 0.03p 0.03p 0.03p 0.03p 345714
24/09/2019 0.03p 0.03p 0.03p 0.03p 0
23/09/2019 0.03p 0.03p 0.03p 0.03p 0
20/09/2019 0.03p 0.03p 0.03p 0.03p 0
19/09/2019 0.03p 0.03p 0.03p 0.03p 77247
18/09/2019 0.03p 0.03p 0.03p 0.03p 319057
17/09/2019 0.03p 0.03p 0.03p 0.03p 772713
16/09/2019 0.03p 0.03p 0.03p 0.03p 19853
13/09/2019 0.03p 0.03p 0.03p 0.03p 0
12/09/2019 0.03p 0.03p 0.03p 0.03p 164198
11/09/2019 0.03p 0.03p 0.03p 0.03p 0
10/09/2019 0.03p 0.03p 0.03p 0.03p 1400641
09/09/2019 0.03p 0.03p 0.03p 0.03p 0
06/09/2019 0.03p 0.03p 0.03p 0.03p 0
05/09/2019 0.03p 0.03p 0.03p 0.03p 160256
04/09/2019 0.03p 0.03p 0.03p 0.03p 200
03/09/2019 0.03p 0.03p 0.03p 0.03p 2210036
02/09/2019 0.03p 0.03p 0.03p 0.03p 0
30/08/2019 0.03p 0.03p 0.03p 0.03p 500000
29/08/2019 0.03p 0.03p 0.03p 0.03p 652866

*Close Price adjusted for both dividends and splits