1. Share Prices

  2. Inspirit Energy Holdings PLC (INSP)

0.00p+0.00 (+0.00%)08 Apr 2025, 15:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspirit Energy Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 8, 20250.00p0.00p0.00p0.00p2,421,759
Apr 7, 20250.00p0.00p0.00p0.00p25,000,000
Apr 4, 20250.00p0.00p0.00p0.00p73,635,966
Apr 3, 20250.00p0.00p0.00p0.00p1,000,000
Apr 2, 20250.00p0.00p0.00p0.00p74,000
Apr 1, 20250.00p0.00p0.00p0.00p47,327,106
Mar 31, 20250.00p0.00p0.00p0.00p90,909
Mar 28, 20250.00p0.00p0.00p0.00p86,423,908
Mar 27, 20250.00p0.00p0.00p0.00p39,503,666
Mar 26, 20250.00p0.00p0.00p0.00p1,463,787
Mar 25, 20250.00p0.00p0.00p0.00p192
Mar 24, 20250.00p0.00p0.00p0.00p77,113
Mar 20, 20250.00p0.00p0.00p0.00p1,769,615
Mar 19, 20250.00p0.00p0.00p0.00p50,775,032
Mar 18, 20250.00p0.00p0.00p0.00p23,076
Mar 17, 20250.00p0.00p0.00p0.00p4,310
Mar 14, 20250.00p0.00p0.00p0.00p3,707,393
Mar 13, 20250.00p0.00p0.00p0.00p10,253,211
Mar 12, 20250.00p0.00p0.00p0.00p10,400,000
Mar 11, 20250.00p0.00p0.00p0.00p1,000,000
Mar 10, 20250.00p0.00p0.00p0.00p10,309,430
Mar 7, 20250.00p0.00p0.00p0.00p11,066,647
Mar 6, 20250.00p0.00p0.00p0.00p8,727,743
Mar 5, 20250.00p0.00p0.00p0.00p243,751,082
Mar 4, 20250.00p0.00p0.00p0.00p4,261,336
Mar 3, 20250.00p0.00p0.00p0.00p28,334,449
Feb 28, 20250.00p0.00p0.00p0.00p5,910,321
Feb 27, 20250.00p0.00p0.00p0.00p19,003,594
Feb 26, 20250.00p0.00p0.00p0.00p9,141,274
Feb 24, 20250.00p0.00p0.00p0.00p5,987,233
Feb 21, 20250.00p0.00p0.00p0.00p9,691,641
Feb 20, 20250.00p0.00p0.00p0.00p178,571
Feb 19, 20250.00p0.00p0.00p0.00p3,784,648
Feb 18, 20250.00p0.00p0.00p0.00p43,745,879
Feb 17, 20250.00p0.00p0.00p0.00p7,550,103
Feb 14, 20250.00p0.00p0.00p0.00p5,457,848
Feb 13, 20250.00p0.00p0.00p0.00p375,713
Feb 12, 20250.00p0.00p0.00p0.00p34,609,933
Feb 11, 20250.00p0.00p0.00p0.00p9,226,395
Feb 10, 20250.00p0.00p0.00p0.00p97,485,410
Feb 7, 20250.00p0.00p0.00p0.00p5,274,615
Feb 6, 20250.00p0.00p0.00p0.00p10,453,224
Feb 5, 20250.00p0.00p0.00p0.00p158,835,220
Feb 4, 20250.00p0.00p0.00p0.00p447,605,420
Feb 3, 20250.00p0.00p0.00p0.00p306,216,140
Jan 31, 20250.00p0.01p0.00p0.00p347,689,563
Jan 30, 20250.00p0.00p0.00p0.00p58,870,889
Jan 29, 20250.00p0.00p0.00p0.00p229,632,494
Jan 28, 20250.00p0.00p0.00p0.00p10,951,043
Jan 27, 20250.00p0.00p0.00p0.00p86,046,344
12
Showing 1 to 50 of 100

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54