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
18th Jul 2025 (Fri) 0.624 0.624 0.5382 0.604 4,626
17th Jul 2025 (Thu) 0.594 0.594 0.594 0.594 100
16th Jul 2025 (Wed) 0.4129 0.5339 0.4129 0.5339 0
15th Jul 2025 (Tue) 0.4129 0.5269 0.4129 0.5269 0
14th Jul 2025 (Mon) 0.4129 0.54 0.4129 0.506 1,022
11th Jul 2025 (Fri) 0.45 0.45 0.45 0.431 101
10th Jul 2025 (Thu) 0.59 0.62 0.59 0.6144 841
9th Jul 2025 (Wed) 0.63 0.63 0.63 0.63 100
8th Jul 2025 (Tue) 0.7199 0.7199 0.426 0.5375 2,199
7th Jul 2025 (Mon) 0.276 0.75 0.276 0.65 4,350
4th Jul 2025 (Fri) 0.183 0.2649 0.183 0.2649 0
3rd Jul 2025 (Thu) 0.183 0.2649 0.183 0.2649 0
2nd Jul 2025 (Wed) 0.183 0.264 0.183 0.276 7,366
1st Jul 2025 (Tue) 0.2175 0.2175 0.1839 0.1839 0
30th Jun 2025 (Mon) 0.2175 0.2175 0.217 0.217 0
27th Jun 2025 (Fri) 0.2175 0.2175 0.217 0.217 0
26th Jun 2025 (Thu) 0.2175 0.2175 0.217 0.217 127
25th Jun 2025 (Wed) 0.2175 0.2175 0.2175 0.2074 2,500
24th Jun 2025 (Tue) 0.1919 0.2175 0.1919 0.2175 0
23rd Jun 2025 (Mon) 0.1919 0.2174 0.1919 0.2174 0
20th Jun 2025 (Fri) 0.1919 0.2121 0.1919 0.2121 87
19th Jun 2025 (Thu) 0.1919 0.1919 0.1919 0.1825 300
18th Jun 2025 (Wed) 0.1919 0.1919 0.1919 0.1825 300
17th Jun 2025 (Tue) 0.192 0.192 0.192 0.192 4,330
16th Jun 2025 (Mon) 0.2049 0.2049 0.1922 0.1922 0
13th Jun 2025 (Fri) 0.2049 0.2049 0.1922 0.1922 0
12th Jun 2025 (Thu) 0.2049 0.237 0.2049 0.237 0
11th Jun 2025 (Wed) 0.2049 0.2483 0.2049 0.2483 70
10th Jun 2025 (Tue) 0.2049 0.2051 0.2049 0.2051 0
9th Jun 2025 (Mon) 0.2049 0.2049 0.2049 0.2259 100
6th Jun 2025 (Fri) 0.2001 0.2001 0.2001 0.2606 1,250
5th Jun 2025 (Thu) 0.1901 0.1949 0.1901 0.1949 0
4th Jun 2025 (Wed) 0.1901 0.1901 0.1801 0.1801 0
3rd Jun 2025 (Tue) 0.1901 0.1901 0.1801 0.1801 0
2nd Jun 2025 (Mon) 0.1901 0.1901 0.1625 0.18 2,970
30th May 2025 (Fri) 0.25 0.25 0.25 0.25 0
29th May 2025 (Thu) 0.1942 0.247 0.1942 0.20 6,165
28th May 2025 (Wed) 0.19 0.19 0.19 0.19 388
27th May 2025 (Tue) 0.1942 0.1942 0.1942 0.1942 250
26th May 2025 (Mon) 0.1961 0.1961 0.1961 0.1961 0
24th May 2025 (Sat) 0.19 0.1987 0.19 0.1961 1,214
23rd May 2025 (Fri) 0.19 0.1987 0.19 0.1987 1,214
22nd May 2025 (Thu) 0.20 0.20 0.20 0.20 0
21st May 2025 (Wed) 0.1701 0.1701 0.1701 0.1701 0
20th May 2025 (Tue) 0.17 0.17 0.17 0.17 614
19th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
FTSE 100 Latest
Value8,992.12
Change19.48