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
6th May 2025 (Tue) 0.0019 0.0019 0.0019 0.0019 0
5th May 2025 (Mon) 0.0019 0.0019 0.0019 0.0019 0
2nd May 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 0
1st May 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 0
30th Apr 2025 (Wed) 0.0019 0.0019 0.0019 0.0019 0
29th Apr 2025 (Tue) 0.0019 0.0019 0.0019 0.0019 0
28th Apr 2025 (Mon) 0.0019 0.0019 0.0019 0.0019 0
25th Apr 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 0
24th Apr 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 0
23rd Apr 2025 (Wed) 0.0019 0.0019 0.0019 0.0019 0
22nd Apr 2025 (Tue) 0.0019 0.0019 0.0019 0.0019 0
21st Apr 2025 (Mon) 0.0019 0.0019 0.0019 0.0019 0
18th Apr 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 0
17th Apr 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 0
16th Apr 2025 (Wed) 0.0019 0.0019 0.0019 0.0019 0
15th Apr 2025 (Tue) 0.0019 0.0019 0.0019 0.0019 0
14th Apr 2025 (Mon) 0.0019 0.0019 0.0019 0.0019 0
11th Apr 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 0
10th Apr 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 0
9th Apr 2025 (Wed) 0.0019 0.0019 0.0019 0.0019 0
8th Apr 2025 (Tue) 0.0019 0.0019 0.0019 0.0019 2,421,759
7th Apr 2025 (Mon) 0.0019 0.0019 0.0019 0.0019 25,000,000
4th Apr 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 73,635,966
3rd Apr 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 1,000,000
2nd Apr 2025 (Wed) 0.0019 0.0019 0.0019 0.0019 74,000
1st Apr 2025 (Tue) 0.0021 0.0021 0.0016 0.0019 47,327,106
31st Mar 2025 (Mon) 0.0021 0.0021 0.0021 0.0021 90,909
28th Mar 2025 (Fri) 0.0021 0.0021 0.0021 0.0021 86,423,908
27th Mar 2025 (Thu) 0.0023 0.0023 0.0021 0.0021 39,503,666
26th Mar 2025 (Wed) 0.0025 0.0025 0.0023 0.0023 1,463,787
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
FTSE 100 Latest
Value8,597.42
Change1.07