1. Share Prices

  2. Inspirit Energy Holdings PLC (INSP)

0.00p+0.00 (+3.33%)25 Nov 2024, 11:07
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
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
Oct 17, 20240.00p0.00p0.00p0.00p587,523
Oct 16, 20240.00p0.00p0.00p0.00p22,864,999
Oct 15, 20240.00p0.00p0.00p0.00p51,350,937
Oct 14, 20240.00p0.00p0.00p0.00p60,633,200
Oct 11, 20240.00p0.00p0.00p0.00p97,453,293
Oct 10, 20240.00p0.00p0.00p0.00p189,608,048
Oct 9, 20240.00p0.00p0.00p0.00p635,431,554
Oct 8, 20240.01p0.01p0.00p0.00p278,977,721
Oct 7, 20240.01p0.01p0.01p0.01p63,444,124
Oct 4, 20240.01p0.01p0.01p0.01p10,898,950
Oct 3, 20240.01p0.01p0.01p0.01p348,837
Oct 2, 20240.01p0.01p0.01p0.01p7,803,508
Oct 1, 20240.01p0.01p0.01p0.01p2,350,727
Sep 30, 20240.01p0.01p0.01p0.01p4,867,773
Sep 27, 20240.01p0.01p0.01p0.01p14,830,257
Sep 26, 20240.01p0.01p0.01p0.01p10,525,988
Sep 25, 20240.01p0.01p0.01p0.01p2,213,571
Sep 24, 20240.01p0.01p0.01p0.01p12,135,589
Sep 23, 20240.01p0.01p0.01p0.01p23,967,606
Sep 20, 20240.01p0.01p0.01p0.01p153,321,285
Sep 19, 20240.01p0.01p0.01p0.01p2,815,720
Sep 18, 20240.01p0.01p0.01p0.01p3,187,832
Sep 17, 20240.01p0.01p0.01p0.01p61,948,092
Sep 16, 20240.01p0.01p0.01p0.01p93,887,000
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC71.859.69
Ocado Group PLC327.787.08
Jd Sports Fashion PLC99.686.66
Close Brothers Group PLC210.104.84
Aston Martin Lagonda Global Holdings PLC110.604.64
Entain PLC781.403.52

Fallers

CompanyPrice% Chg
Kingfisher PLC253.90-13.90
Hochschild Mining PLC217.12-3.07
Fresnillo PLC634.50-2.76
Whitbread PLC2,821.00-2.72
Investec PLC577.50-2.70
Dunelm Group PLC1,124.00-2.60