1. Share Prices

  2. Inspirit Energy Holdings PLC (INSP)

0.00p+0.00 (+0.00%)03 Jan 2025, 15:01
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
Jan 3, 20250.00p0.00p0.00p0.00p108,221
Jan 2, 20250.00p0.00p0.00p0.00p118,214,408
Dec 31, 20240.00p0.00p0.00p0.00p370,370
Dec 30, 20240.00p0.00p0.00p0.00p37,541
Dec 24, 20240.00p0.00p0.00p0.00p3,703
Dec 23, 20240.00p0.00p0.00p0.00p1,038,701
Dec 18, 20240.00p0.00p0.00p0.00p500,000
Dec 17, 20240.00p0.00p0.00p0.00p28,912,643
Dec 16, 20240.00p0.00p0.00p0.00p3,000,000
Dec 13, 20240.00p0.00p0.00p0.00p21,277,325
Dec 12, 20240.00p0.00p0.00p0.00p3,020,000
Dec 11, 20240.00p0.00p0.00p0.00p167,262
Dec 10, 20240.00p0.00p0.00p0.00p31,058,823
Dec 9, 20240.00p0.00p0.00p0.00p56,109,157
Dec 6, 20240.00p0.00p0.00p0.00p7,600,285
Dec 5, 20240.00p0.00p0.00p0.00p11,932,528
Dec 4, 20240.00p0.00p0.00p0.00p5,445,444
Dec 3, 20240.00p0.00p0.00p0.00p6,119,225
Dec 2, 20240.00p0.00p0.00p0.00p60,103,636
Nov 29, 20240.00p0.00p0.00p0.00p5,491,260
Nov 28, 20240.00p0.00p0.00p0.00p2,129,970
Nov 27, 20240.00p0.00p0.00p0.00p3,309,654
Nov 26, 20240.00p0.00p0.00p0.00p357,250
Nov 25, 20240.00p0.00p0.00p0.00p51,067,419
Nov 22, 20240.00p0.00p0.00p0.00p11,984,093
Nov 21, 20240.00p0.00p0.00p0.00p11,995,287
Nov 20, 20240.00p0.00p0.00p0.00p3,125
Nov 19, 20240.00p0.00p0.00p0.00p38,668,725
Nov 18, 20240.00p0.00p0.00p0.00p2,000,000
Nov 15, 20240.00p0.00p0.00p0.00p157,578,541
Nov 14, 20240.00p0.00p0.00p0.00p8,448,485
Nov 13, 20240.00p0.00p0.00p0.00p2,187,941
Nov 12, 20240.00p0.00p0.00p0.00p15,290,664
Nov 11, 20240.00p0.00p0.00p0.00p17,835,990
Nov 8, 20240.00p0.00p0.00p0.00p16,715,958
Nov 7, 20240.00p0.00p0.00p0.00p303,030
Nov 6, 20240.00p0.00p0.00p0.00p41,570,681
Nov 5, 20240.00p0.00p0.00p0.00p46,896,288
Nov 4, 20240.00p0.00p0.00p0.00p66,151,589
Nov 1, 20240.00p0.00p0.00p0.00p145,202,741
Oct 31, 20240.00p0.00p0.00p0.00p113,731,799
Oct 30, 20240.00p0.00p0.00p0.00p10,768,456
Oct 29, 20240.00p0.00p0.00p0.00p259,677
Oct 28, 20240.00p0.00p0.00p0.00p38,739,579
Oct 25, 20240.00p0.00p0.00p0.00p26,890,998
Oct 24, 20240.00p0.00p0.00p0.00p819,349,130
Oct 23, 20240.00p0.00p0.00p0.00p144,377,014
Oct 22, 20240.00p0.00p0.00p0.00p314,674,779
Oct 21, 20240.00p0.00p0.00p0.00p21,549,946
Oct 18, 20240.00p0.00p0.00p0.00p29,304,118
12345
Showing 1 to 50 of 248

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.