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!

Ispire Technolo (ISPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 3.03 3.07 3.00 2.99 1,347
21st Jul 2025 (Mon) 2.97 3.01 2.97 3.00 335
18th Jul 2025 (Fri) 2.90 2.945 2.84 2.89 1,402
17th Jul 2025 (Thu) 2.885 3.01 2.87 2.92 3,142
16th Jul 2025 (Wed) 2.94 2.955 2.92 2.95 915
15th Jul 2025 (Tue) 2.88 2.93 2.83 2.83 2,089
14th Jul 2025 (Mon) 2.89 2.93 2.89 2.93 259
11th Jul 2025 (Fri) 2.83 2.83 2.81 2.83 360
10th Jul 2025 (Thu) 2.90 2.96 2.90 2.945 514
9th Jul 2025 (Wed) 2.69 3.00 2.69 2.88 7,992
8th Jul 2025 (Tue) 2.76 2.76 2.65 2.675 11,103
7th Jul 2025 (Mon) 2.81 2.865 2.68 2.70 3,689
4th Jul 2025 (Fri) 2.83 2.94 2.83 2.98 1,357
3rd Jul 2025 (Thu) 2.83 2.94 2.83 2.98 1,357
2nd Jul 2025 (Wed) 3.20 3.25 2.74 2.83 25,154
1st Jul 2025 (Tue) 2.56 3.22 2.56 3.19 19,213
30th Jun 2025 (Mon) 2.30 2.64 2.30 2.56 15,417
27th Jun 2025 (Fri) 2.16 2.55 2.12 2.30 35,067
26th Jun 2025 (Thu) 2.25 2.25 2.10 2.12 9,174
25th Jun 2025 (Wed) 2.30 2.30 2.26 2.26 1,381
24th Jun 2025 (Tue) 2.46 2.47 2.335 2.35 2,843
23rd Jun 2025 (Mon) 2.45 2.45 2.43 2.46 1,311
20th Jun 2025 (Fri) 2.45 2.48 2.45 2.47 1,668
19th Jun 2025 (Thu) 2.50 2.55 2.49 2.53 1,160
18th Jun 2025 (Wed) 2.50 2.55 2.49 2.53 1,160
17th Jun 2025 (Tue) 2.47 2.58 2.36 2.48 3,288
16th Jun 2025 (Mon) 2.62 2.62 2.42 2.47 1,683
13th Jun 2025 (Fri) 2.47 2.50 2.43 2.47 2,886
12th Jun 2025 (Thu) 2.55 2.55 2.47 2.52 1,825
11th Jun 2025 (Wed) 2.66 2.66 2.65 2.61 541
10th Jun 2025 (Tue) 2.84 2.85 2.66 2.69 2,232
9th Jun 2025 (Mon) 2.755 2.83 2.755 2.82 3,924
6th Jun 2025 (Fri) 2.57 2.66 2.57 2.67 2,000
5th Jun 2025 (Thu) 2.50 2.55 2.46 2.49 3,738
4th Jun 2025 (Wed) 2.49 2.49 2.45 2.47 3,318
3rd Jun 2025 (Tue) 2.48 2.50 2.48 2.52 2,248
2nd Jun 2025 (Mon) 2.54 2.54 2.49 2.51 4,745
30th May 2025 (Fri) 2.53 2.54 2.53 2.52 576
29th May 2025 (Thu) 2.675 2.675 2.57 2.59 1,620
28th May 2025 (Wed) 2.74 2.74 2.62 2.62 6,518
27th May 2025 (Tue) 2.70 2.70 2.70 2.70 748
26th May 2025 (Mon) 2.70 2.70 2.70 2.70 0
24th May 2025 (Sat) 2.74 2.74 2.74 2.70 2,134
23rd May 2025 (Fri) 2.74 2.74 2.74 2.74 2,134
FTSE 100 Latest
Value9,023.81
Change10.82