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!

Inspira Technol (IINNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2743 0.2743 0.231 0.231 0
5th Feb 2026 (Thu) 0.2743 0.2743 0.231 0.231 0
4th Feb 2026 (Wed) 0.2743 0.2743 0.231 0.231 0
3rd Feb 2026 (Tue) 0.2743 0.2743 0.231 0.231 0
2nd Feb 2026 (Mon) 0.2743 0.2743 0.231 0.231 0
30th Jan 2026 (Fri) 0.2743 0.2743 0.231 0.231 0
29th Jan 2026 (Thu) 0.2743 0.2743 0.231 0.231 0
28th Jan 2026 (Wed) 0.2743 0.2743 0.2743 0.2743 0
27th Jan 2026 (Tue) 0.2743 0.2743 0.2743 0.2743 0
26th Jan 2026 (Mon) 0.2743 0.2743 0.2743 0.2743 0
23rd Jan 2026 (Fri) 0.2743 0.2743 0.2743 0.2743 0
22nd Jan 2026 (Thu) 0.2743 0.2743 0.2743 0.2743 590
21st Jan 2026 (Wed) 0.235 0.236 0.235 0.236 0
20th Jan 2026 (Tue) 0.235 0.2477 0.235 0.236 200
19th Jan 2026 (Mon) 0.26 0.26 0.26 0.26 0
16th Jan 2026 (Fri) 0.26 0.26 0.26 0.26 0
15th Jan 2026 (Thu) 0.26 0.26 0.26 0.26 0
14th Jan 2026 (Wed) 0.29 0.29 0.2664 0.2664 0
13th Jan 2026 (Tue) 0.29 0.29 0.2664 0.2664 0
12th Jan 2026 (Mon) 0.29 0.29 0.2664 0.2664 66
9th Jan 2026 (Fri) 0.29 0.2901 0.29 0.2901 1,031
8th Jan 2026 (Thu) 0.2499 0.274 0.2499 0.274 0
7th Jan 2026 (Wed) 0.2499 0.25 0.2499 0.25 700
6th Jan 2026 (Tue) 0.2487 0.2911 0.2288 0.2832 900
5th Jan 2026 (Mon) 0.2415 0.2415 0.229 0.229 0
2nd Jan 2026 (Fri) 0.2415 0.2415 0.2363 0.2363 0
1st Jan 2026 (Thu) 0.2415 0.2415 0.2363 0.2363 15
31st Dec 2025 (Wed) 0.2415 0.2415 0.2363 0.2363 15
30th Dec 2025 (Tue) 0.2415 0.2415 0.2415 0.2415 100
29th Dec 2025 (Mon) 0.2603 0.2603 0.2603 0.2505 100
26th Dec 2025 (Fri) 0.255 0.255 0.231 0.231 0
25th Dec 2025 (Thu) 0.255 0.255 0.231 0.231 0
24th Dec 2025 (Wed) 0.255 0.255 0.231 0.231 0
23rd Dec 2025 (Tue) 0.255 0.255 0.23 0.23 0
22nd Dec 2025 (Mon) 0.255 0.255 0.23 0.23 0
19th Dec 2025 (Fri) 0.255 0.255 0.255 0.25 300
18th Dec 2025 (Thu) 0.3184 0.3184 0.27 0.27 0
17th Dec 2025 (Wed) 0.3184 0.3184 0.27 0.27 0
16th Dec 2025 (Tue) 0.3184 0.3184 0.2975 0.2975 0
15th Dec 2025 (Mon) 0.3184 0.3184 0.3184 0.271 100
12th Dec 2025 (Fri) 0.298 0.298 0.26 0.26 0
11th Dec 2025 (Thu) 0.298 0.298 0.2731 0.2731 0
10th Dec 2025 (Wed) 0.298 0.298 0.2731 0.2731 0
9th Dec 2025 (Tue) 0.298 0.298 0.298 0.2731 800
8th Dec 2025 (Mon) 0.3105 0.3105 0.2472 0.2955 665
FTSE 100 Latest
Value10,369.75
Change60.53