Shares Magazine
0.00p+0.00 (+0.00%)08 Apr 2025, 15:42
Inspirit Energy Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 8, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 2,421,759 |
| Apr 7, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 25,000,000 |
| Apr 4, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 73,635,966 |
| Apr 3, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 1,000,000 |
| Apr 2, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 74,000 |
| Apr 1, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 47,327,106 |
| Mar 31, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 90,909 |
| Mar 28, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 86,423,908 |
| Mar 27, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 39,503,666 |
| Mar 26, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 1,463,787 |
| Mar 25, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 192 |
| Mar 24, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 77,113 |
| Mar 20, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 1,769,615 |
| Mar 19, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 50,775,032 |
| Mar 18, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 23,076 |
| Mar 17, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 4,310 |
| Mar 14, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 3,707,393 |
| Mar 13, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 10,253,211 |
| Mar 12, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 10,400,000 |
| Mar 11, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 1,000,000 |
| Mar 10, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 10,309,430 |
| Mar 7, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 11,066,647 |
| Mar 6, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 8,727,743 |
| Mar 5, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 243,751,082 |
| Mar 4, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 4,261,336 |
| Mar 3, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 28,334,449 |
| Feb 28, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 5,910,321 |
| Feb 27, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 19,003,594 |
| Feb 26, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 9,141,274 |
| Feb 24, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 5,987,233 |
| Feb 21, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 9,691,641 |
| Feb 20, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 178,571 |
| Feb 19, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 3,784,648 |
| Feb 18, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 43,745,879 |
| Feb 17, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 7,550,103 |
| Feb 14, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 5,457,848 |
| Feb 13, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 375,713 |
| Feb 12, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 34,609,933 |
| Feb 11, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 9,226,395 |
| Feb 10, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 97,485,410 |
| Feb 7, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 5,274,615 |
| Feb 6, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 10,453,224 |
| Feb 5, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 158,835,220 |
| Feb 4, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 447,605,420 |
| Feb 3, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 306,216,140 |
| Jan 31, 2025 | 0.00p | 0.01p | 0.00p | 0.00p | 347,689,563 |
| Jan 30, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 58,870,889 |
| Jan 29, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 229,632,494 |
| Jan 28, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 10,951,043 |
| Jan 27, 2025 | 0.00p | 0.00p | 0.00p | 0.00p | 86,046,344 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.