UK markets closed

Inspirit Energy Holdings Plc (INSP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0550+0.0035 (+6.80%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.05300.06950.04880.05500.0550829,539,110
28 Jun 20220.07700.09000.05100.05200.0520618,811,667
27 Jun 20220.03400.07500.03400.07400.0740442,952,680
24 Jun 20220.03100.03000.02800.03000.03003,666,499
23 Jun 20220.03100.03000.03000.03100.03102,267,205
22 Jun 20220.03300.03200.02900.03100.031016,066,085
21 Jun 20220.03300.03000.03000.03300.03304,207,058
20 Jun 20220.03300.03300.03000.03300.033020,593,715
17 Jun 20220.03300.03400.03100.03300.03303,705,308
16 Jun 20220.03300.03400.03100.03300.03302,756,310
15 Jun 20220.03300.03400.03100.03300.03303,154,042
14 Jun 20220.03700.03500.03100.03300.033058,060,447
13 Jun 20220.03800.03800.03500.03700.037041,104,967
10 Jun 20220.03300.04000.03300.03800.038082,764,051
09 Jun 20220.03200.03400.03100.03300.033018,874,592
08 Jun 20220.03400.03200.02900.03200.032076,498,386
07 Jun 20220.03400.03500.03200.03400.034013,107,916
06 Jun 20220.03800.03500.03200.03400.034075,165,391
01 Jun 20220.03800.03800.03400.03800.038014,955,703
31 May 20220.03600.03900.03500.03800.038030,645,145
30 May 20220.03400.03700.03300.03600.036029,861,159
27 May 20220.03400.03500.03300.03400.034013,421,662
26 May 20220.03100.03500.03000.03400.034080,342,915
25 May 20220.03100.03200.03000.03100.031013,653,009
24 May 20220.03400.03200.03000.03100.031052,575,688
23 May 20220.03500.03500.03300.03400.034027,544,880
20 May 20220.03700.03800.03300.03500.035035,726,198
19 May 20220.03800.04300.03500.03700.0370195,803,657
18 May 20220.03200.04200.03300.03800.0380276,765,840
17 May 20220.03300.03300.03100.03200.032024,369,390
16 May 20220.03300.03300.03100.03300.03307,699,749
13 May 20220.03200.03200.03100.03300.033010,227,897
12 May 20220.03300.03200.03000.03200.032013,898,418
11 May 20220.03400.03400.03100.03300.033017,760,176
10 May 20220.03500.03500.03300.03400.034011,245,361
09 May 20220.03700.03700.03400.03500.03509,926,033
06 May 20220.03900.04500.03500.03700.037057,988,288
05 May 20220.03500.04100.03300.03900.039077,625,252
04 May 20220.03100.03500.03100.03400.034025,640,637
03 May 20220.03000.03200.03100.03100.031019,663,454
29 Apr 20220.02700.03200.02700.03000.030061,423,398
28 Apr 20220.02700.02800.02700.02700.02705,500,000
27 Apr 20220.02700.02800.02600.02700.02704,745,220
26 Apr 20220.02700.02700.02600.02700.02702,649,313
25 Apr 20220.02700.02600.02600.02700.02701,450,000
22 Apr 20220.03100.03000.02800.02700.027017,940,822
21 Apr 20220.02700.03400.02600.03100.031089,319,911
20 Apr 20220.02700.02800.02600.02700.02702,442,439
19 Apr 20220.02700.02800.02600.02700.027021,631,920
14 Apr 20220.02700.02900.02700.02700.027016,292,857
13 Apr 20220.02700.02800.02800.02700.0270267,874
12 Apr 20220.02700.02800.02600.02700.02704,081,077
11 Apr 20220.02800.02800.02600.02700.027010,979,743
08 Apr 20220.02600.02800.02500.02700.027012,863,204
07 Apr 20220.02600.02600.02500.02600.02603,222,658
06 Apr 20220.02600.02600.02600.02600.02604,204,076
05 Apr 20220.02600.02500.02500.02600.0260400,000
04 Apr 20220.02500.02600.02500.02600.02605,693,380
01 Apr 20220.02500.02600.02400.02500.025014,894,137
31 Mar 20220.02700.02600.02300.02500.025074,427,930
30 Mar 20220.02800.02800.02500.02800.02806,791,055
29 Mar 20220.02800.02800.02700.02800.02805,690,909
28 Mar 20220.02800.02800.02700.02800.02806,068,072
25 Mar 20220.02800.02700.02700.02800.02806,510,766
24 Mar 20220.02900.02800.02700.02800.02809,179,467
23 Mar 20220.02900.02800.02800.02900.02905,420,806
22 Mar 20220.02900.02800.02600.02900.02909,280,961
21 Mar 20220.02900.02800.02800.02900.02903,071,112
18 Mar 20220.02900.02800.02800.02900.02902,243,333
17 Mar 20220.02900.02800.02800.02900.02901,106,472
16 Mar 20220.03200.02900.02600.02900.029048,027,461
15 Mar 20220.02800.03300.02900.03200.032090,487,898
14 Mar 20220.02400.03900.02300.02800.0280201,877,040
11 Mar 20220.02400.02400.02400.02400.0240-
10 Mar 20220.02400.02400.02200.02400.0240367,082
09 Mar 20220.02400.02500.02200.02400.024017,646,585
08 Mar 20220.02300.02400.02200.02400.024017,231,127
07 Mar 20220.02300.02500.02000.02300.023027,009,625
04 Mar 20220.02600.02500.01900.02300.023083,686,693
03 Mar 20220.02600.02500.02500.02600.02602,547,022
02 Mar 20220.02700.02600.02500.02600.02606,139,370
01 Mar 20220.02700.02800.02600.02700.02702,938,130
28 Feb 20220.02700.02800.02600.02700.02708,901,283
25 Feb 20220.02900.02800.02800.02700.02703,722,016
24 Feb 20220.03000.02800.02800.02900.02902,599,786
23 Feb 20220.03000.03100.02800.03000.03008,849,265
22 Feb 20220.03300.03100.02700.03000.0300114,284,794
21 Feb 20220.03700.03400.03000.03300.03304,661,346
18 Feb 20220.03700.03400.03300.03700.03706,339,456
17 Feb 20220.03700.03400.03400.03700.0370641,175
16 Feb 20220.03700.03700.03700.03700.0370-
15 Feb 20220.03700.03300.03300.03700.03701,003,500
14 Feb 20220.03700.03500.03300.03700.03704,194,056
11 Feb 20220.03700.03500.03300.03700.03701,324,028
10 Feb 20220.03700.03500.03300.03700.037010,176,685
09 Feb 20220.03700.03600.03400.03700.03704,617,379
08 Feb 20220.03800.03800.03400.03700.03703,787,848
07 Feb 20220.03800.03600.03500.03800.03803,157,847
04 Feb 20220.03800.03600.03500.03800.03804,348,304
03 Feb 20220.03800.03700.03400.03800.038026,980,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...