Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspirit Energy (INSP) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Mar 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 192
24th Mar 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 77,113
21st Mar 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 0
20th Mar 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 1,769,615
19th Mar 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 50,775,032
18th Mar 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 23,076
17th Mar 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 4,310
14th Mar 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 3,707,393
13th Mar 2025 (Thu) 0.0025 0.0028 0.0025 0.0025 10,253,211
12th Mar 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 10,400,000
11th Mar 2025 (Tue) 0.0026 0.0026 0.0025 0.0025 1,000,000
10th Mar 2025 (Mon) 0.0028 0.0028 0.0026 0.0026 10,309,430
7th Mar 2025 (Fri) 0.0026 0.0026 0.0026 0.0026 11,066,647
6th Mar 2025 (Thu) 0.0025 0.0026 0.0025 0.0026 8,727,743
5th Mar 2025 (Wed) 0.0027 0.0027 0.0025 0.0025 243,751,082
4th Mar 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 4,261,336
3rd Mar 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 28,334,449
28th Feb 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 5,910,321
27th Feb 2025 (Thu) 0.0027 0.0027 0.0027 0.0027 19,003,594
26th Feb 2025 (Wed) 0.0028 0.0106 0.0027 0.0027 9,141,274
25th Feb 2025 (Tue) 0.0028 0.0028 0.0028 0.0028 0
24th Feb 2025 (Mon) 0.0028 0.0028 0.0028 0.0028 5,987,233
21st Feb 2025 (Fri) 0.0028 0.0028 0.0028 0.0028 9,691,641
20th Feb 2025 (Thu) 0.0028 0.0028 0.0028 0.0028 178,571
19th Feb 2025 (Wed) 0.0028 0.0028 0.0028 0.0028 3,784,648
18th Feb 2025 (Tue) 0.0028 0.0028 0.0028 0.0028 43,745,879
17th Feb 2025 (Mon) 0.0028 0.0028 0.0028 0.0028 7,550,103
14th Feb 2025 (Fri) 0.0028 0.0028 0.0028 0.0028 5,457,848
13th Feb 2025 (Thu) 0.0028 0.0028 0.0028 0.0028 375,713
12th Feb 2025 (Wed) 0.0029 0.0029 0.0028 0.0028 34,609,933
11th Feb 2025 (Tue) 0.003 0.003 0.0029 0.0029 9,226,395
10th Feb 2025 (Mon) 0.003 0.003 0.003 0.003 97,485,410
7th Feb 2025 (Fri) 0.003 0.003 0.003 0.003 5,274,615
6th Feb 2025 (Thu) 0.003 0.003 0.003 0.003 10,453,224
5th Feb 2025 (Wed) 0.0031 0.0031 0.0029 0.003 158,835,220
4th Feb 2025 (Tue) 0.0028 0.0038 0.0028 0.0031 447,605,420
3rd Feb 2025 (Mon) 0.0036 0.0036 0.0025 0.0028 306,216,140
31st Jan 2025 (Fri) 0.0028 0.0151 0.0028 0.0036 1,421,431,387
30th Jan 2025 (Thu) 0.0029 0.003 0.0028 0.0028 58,870,889
29th Jan 2025 (Wed) 0.0026 0.0029 0.0026 0.0029 229,632,494
28th Jan 2025 (Tue) 0.0025 0.0026 0.0025 0.0026 10,951,043
27th Jan 2025 (Mon) 0.0024 0.0025 0.0024 0.0025 86,046,344
FTSE 100 Latest
Value8,663.80
Change25.79