ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,195.73
      0.29%
      US Tech 100
      17,667.20
      0.32%
      Dow Jones
      38,900.76
      0.12%
      Brent Oil
      83.395
      -0.10%
      Bitcoin
      63,716.39
      0.87%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Inspirit Energy Holdings Plc (INSP)

      7. Inspirit Energy Holdings Plc (INSP) Historical

      INSP Inspirit Energy Holdings Plc

      0.009
      0.00 (0.00%)
      May 07 2024 - Closed
      Delayed by 15 minutes

      INSP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.009 0.00 0.00% 0.009 0.009 0.009 3,699,321
      May 02 2024 0.009 0.00 0.00% 0.009 0.009 0.009 1,909,495
      May 01 2024 0.009 -0.0005 -5.26% 0.0095 0.0095 0.008 158,939,545
      Apr 30 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 17,463,334
      Apr 29 2024 0.0095 -0.0015 -13.64% 0.011 0.011 0.009 87,899,072
      Apr 26 2024 0.011 0.001 10.00% 0.01 0.011 0.01 78,088,470
      Apr 25 2024 0.01 0.0015 17.65% 0.0085 0.01 0.0085 30,029,427
      Apr 24 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.00
      Apr 23 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 1,028,771
      Apr 22 2024 0.0085 -0.0005 -5.56% 0.009 0.0095 0.0085 12,369,921
      Apr 19 2024 0.009 0.0005 5.88% 0.0085 0.009 0.0085 76,227,840
      Apr 18 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.00
      Apr 17 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 875,382
      Apr 16 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 2,115,432
      Apr 15 2024 0.0085 -0.0005 -5.56% 0.009 0.009 0.0085 50,244,498
      Apr 12 2024 0.009 -0.001 -10.00% 0.01 0.01 0.009 42,247,514
      Apr 11 2024 0.01 0.00 0.00% 0.01 0.01 0.01 57,532,711
      Apr 10 2024 0.01 0.00 0.00% 0.01 0.01 0.01 3,001,489
      Apr 09 2024 0.01 0.00 0.00% 0.01 0.01 0.01 677,723
      Apr 08 2024 0.01 0.00 0.00% 0.01 0.01 0.01 9,646,557
      Apr 05 2024 0.01 0.00 0.00% 0.01 0.01 0.01 90,842,893
      Apr 04 2024 0.01 0.0005 5.26% 0.0095 0.01 0.0095 14,547,715
      Apr 03 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 9,110,870
      Apr 02 2024 0.0095 0.001 11.76% 0.0085 0.0095 0.0085 53,148,295
      Mar 28 2024 0.0085 0.00 0.00% 0.0085 0.01 0.0085 285,789,334
      Mar 27 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0075 158,255,197
      Mar 26 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 123,876,813
      Mar 25 2024 0.0085 -0.0015 -15.00% 0.01 0.01 0.0085 31,145,385
      Mar 22 2024 0.01 0.00 0.00% 0.01 0.01 0.01 3,631,030
      Mar 21 2024 0.01 0.00 0.00% 0.01 0.01 0.01 39,250,715
      Mar 20 2024 0.01 0.0005 5.26% 0.0095 0.01 0.0095 76,695,261
      Mar 19 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 8,323,713
      Mar 18 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 1,960,576
      Mar 15 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 6,302,350
      Mar 14 2024 0.0095 0.0005 5.56% 0.009 0.0095 0.009 99,125,047
      Mar 13 2024 0.009 0.00 0.00% 0.009 0.009 0.009 8,836,462
      Mar 12 2024 0.009 0.00 0.00% 0.009 0.009 0.009 8,717,788
      Mar 11 2024 0.009 0.00 0.00% 0.009 0.013 0.009 928,656,164
      Mar 08 2024 0.009 0.0005 5.88% 0.0085 0.009 0.0085 41,391,226
      Mar 07 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 5,530,784
      Mar 06 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 60,829,104
      Mar 05 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 3,700,097
      Mar 04 2024 0.0085 0.0005 6.25% 0.008 0.0095 0.008 115,792,035
      Mar 01 2024 0.008 0.00 0.00% 0.008 0.008 0.008 4,410,555
      Feb 29 2024 0.008 0.00 0.00% 0.008 0.008 0.008 63,896,226
      Feb 28 2024 0.008 0.00 0.00% 0.008 0.008 0.008 30,587,226
      Feb 27 2024 0.008 0.00 0.00% 0.008 0.008 0.008 29,441,046
      Feb 26 2024 0.008 0.00 0.00% 0.008 0.008 0.008 41,108,976
      Feb 23 2024 0.008 0.00 0.00% 0.008 0.008 0.008 11,072,593
      Feb 22 2024 0.008 0.00 0.00% 0.008 0.008 0.0075 78,975,767
      Feb 21 2024 0.008 0.00 0.00% 0.008 0.008 0.008 5,868,357
      Feb 20 2024 0.008 0.00 0.00% 0.008 0.008 0.008 29,329,895
      Feb 19 2024 0.008 0.0005 6.67% 0.0075 0.008 0.0075 131,694,232
      Feb 16 2024 0.0075 -0.001 -11.76% 0.0085 0.0085 0.0075 105,999,118
      Feb 15 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 15,802,339
      Feb 14 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 15,943,317
      Feb 13 2024 0.0085 0.001 13.33% 0.0075 0.01 0.0075 397,273,263
      Feb 12 2024 0.0075 -0.0015 -16.67% 0.009 0.009 0.0075 68,550,854
      Feb 09 2024 0.009 0.00 0.00% 0.009 0.009 0.0085 151,638,734
      Feb 08 2024 0.009 0.00 0.00% 0.009 0.009 0.0085 36,569,836
      Feb 07 2024 0.009 0.00 0.00% 0.009 0.009 0.009 86,559,754

      Your Recent History

      LSE
      INSP
      Inspirit Energy
      Delayed Upgrade Clock