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
19th Sep 2025 (Fri) 0.3399 0.3575 0.3399 0.3455 2,717
18th Sep 2025 (Thu) 0.3029 0.35 0.2242 0.35 5,687
17th Sep 2025 (Wed) 0.3007 0.3249 0.3007 0.3249 0
16th Sep 2025 (Tue) 0.3007 0.3249 0.3007 0.3249 0
15th Sep 2025 (Mon) 0.3007 0.3565 0.3007 0.3565 0
12th Sep 2025 (Fri) 0.3007 0.3267 0.3007 0.3267 0
11th Sep 2025 (Thu) 0.3007 0.3483 0.3007 0.3392 400
10th Sep 2025 (Wed) 0.33 0.33 0.33 0.3499 100
9th Sep 2025 (Tue) 0.37 0.41 0.37 0.41 0
8th Sep 2025 (Mon) 0.37 0.37 0.364 0.364 200
5th Sep 2025 (Fri) 0.37 0.37 0.3493 0.3493 0
4th Sep 2025 (Thu) 0.37 0.37 0.32 0.32 0
3rd Sep 2025 (Wed) 0.37 0.37 0.32 0.32 0
2nd Sep 2025 (Tue) 0.37 0.37 0.3406 0.34 1,316
1st Sep 2025 (Mon) 0.3217 0.3217 0.3217 0.32 310
29th Aug 2025 (Fri) 0.3217 0.3217 0.3217 0.32 310
28th Aug 2025 (Thu) 0.3823 0.3823 0.38 0.38 0
27th Aug 2025 (Wed) 0.3823 0.3823 0.36 0.36 0
26th Aug 2025 (Tue) 0.3823 0.3823 0.382 0.33 1,000
25th Aug 2025 (Mon) 0.4254 0.4254 0.42 0.42 0
22nd Aug 2025 (Fri) 0.4254 0.4254 0.4254 0.4254 102
21st Aug 2025 (Thu) 0.43 0.50 0.43 0.50 0
20th Aug 2025 (Wed) 0.43 0.43 0.43 0.43 0
19th Aug 2025 (Tue) 0.43 0.43 0.43 0.43 500
18th Aug 2025 (Mon) 0.52 0.52 0.48 0.48 0
15th Aug 2025 (Fri) 0.52 0.52 0.3784 0.40 1,700
14th Aug 2025 (Thu) 0.4251 0.4443 0.4251 0.52 599
13th Aug 2025 (Wed) 0.49 0.49 0.4325 0.60 400
12th Aug 2025 (Tue) 0.3017 0.4074 0.3017 0.4074 0
11th Aug 2025 (Mon) 0.3017 0.395 0.3017 0.483 673
8th Aug 2025 (Fri) 0.275 0.275 0.275 0.3951 110
7th Aug 2025 (Thu) 0.363 0.363 0.3372 0.3372 0
6th Aug 2025 (Wed) 0.363 0.363 0.2671 0.271 100
5th Aug 2025 (Tue) 0.38 0.38 0.3711 0.4049 644
4th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 300
1st Aug 2025 (Fri) 0.378 0.484 0.378 0.4501 400
31st Jul 2025 (Thu) 0.4674 0.4674 0.38 0.38 0
30th Jul 2025 (Wed) 0.4674 0.4674 0.4667 0.32 1,300
29th Jul 2025 (Tue) 0.5448 0.5448 0.5411 0.5511 471
28th Jul 2025 (Mon) 0.49 0.502 0.49 0.502 0
25th Jul 2025 (Fri) 0.49 0.5026 0.49 0.502 251
24th Jul 2025 (Thu) 0.505 0.535 0.505 0.535 200
23rd Jul 2025 (Wed) 0.532 0.532 0.532 0.5125 256
22nd Jul 2025 (Tue) 0.624 0.624 0.595 0.595 0
FTSE 100 Latest
Value9,226.77
Change10.10