UK Markets close in 3 hrs 21 mins

Inspirit Energy Holdings Plc (INSP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0336-0.0014 (-4.00%)
As of 10:43AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.03150.03360.03150.03360.03361,054,416
25 Nov 20220.03600.03700.03400.03500.035040,786,445
24 Nov 20220.03400.03700.03400.03600.036055,912,703
23 Nov 20220.03600.03600.03400.03400.034043,786,524
22 Nov 20220.03700.03800.03500.03600.036024,062,287
21 Nov 20220.03700.03600.03500.03700.03703,125,053
18 Nov 20220.04100.04100.03600.03700.037055,473,679
17 Nov 20220.03800.04700.03900.04100.0410433,897,135
16 Nov 20220.03400.04100.03400.03800.0380172,558,319
15 Nov 20220.03300.03400.03200.03400.034036,809,506
14 Nov 20220.03300.03200.03200.03300.03305,554,968
11 Nov 20220.03300.03200.03200.03300.03306,115,265
10 Nov 20220.03200.03300.03100.03300.033022,569,743
09 Nov 20220.03200.03100.03100.03200.03201,612,903
08 Nov 20220.03200.03300.03100.03200.032023,344,931
07 Nov 20220.03400.03300.03100.03200.032023,001,749
04 Nov 20220.03400.03300.03200.03400.03401,597,725
03 Nov 20220.03400.03400.03200.03400.034013,500,869
02 Nov 20220.03400.03400.03300.03400.034021,005,982
01 Nov 20220.03400.03400.03200.03400.034032,137,358
31 Oct 20220.03400.03400.03200.03400.034011,355,625
28 Oct 20220.03400.03400.03200.03400.034010,753,586
27 Oct 20220.03400.03300.03200.03400.034020,487,706
26 Oct 20220.03300.03400.03200.03400.034021,637,012
25 Oct 20220.03300.03300.03200.03300.0330837,877
24 Oct 20220.03400.03400.03200.03300.033024,709,666
21 Oct 20220.03500.03500.03100.03400.034036,193,366
20 Oct 20220.03500.03500.03300.03500.03507,470,545
19 Oct 20220.03600.03500.03300.03500.035018,962,399
18 Oct 20220.03500.03500.03400.03600.036010,567,509
17 Oct 20220.03500.03600.03400.03500.035010,736,690
14 Oct 20220.03300.03500.03000.03500.035080,773,400
13 Oct 20220.03200.03700.03200.03300.0330243,223,980
12 Oct 20220.03100.03200.03200.03200.03201,119,654
11 Oct 20220.03300.03300.03100.03100.03106,278,112
10 Oct 20220.03200.03300.03100.03300.03304,354,178
07 Oct 20220.03200.03200.03100.03200.03209,910,940
06 Oct 20220.03200.03200.03100.03200.032010,550,177
05 Oct 20220.03300.03200.03100.03200.032035,625,072
04 Oct 20220.03300.03400.03200.03300.03307,949,084
03 Oct 20220.03100.03400.03100.03300.033041,973,999
30 Sept 20220.03400.03400.03000.03100.031066,129,519
29 Sept 20220.03400.03400.03200.03400.03408,432,948
28 Sept 20220.03300.03500.03100.03400.034056,613,981
27 Sept 20220.03400.03400.03200.03300.033026,554,035
26 Sept 20220.03700.03600.03300.03400.034068,860,311
23 Sept 20220.03800.03800.03500.03700.037065,212,237
22 Sept 20220.04300.04700.03700.03800.0380171,043,248
21 Sept 20220.03900.04600.03700.04300.0430130,608,115
20 Sept 20220.03700.03800.03500.03900.039040,600,635
16 Sept 20220.03500.03800.03400.03700.037099,834,517
15 Sept 20220.04200.04100.03400.03500.0350258,660,552
14 Sept 20220.03400.06200.03300.04200.0420458,357,552
13 Sept 20220.03200.03300.03000.03100.031078,952,357
12 Sept 20220.03200.03300.02900.03200.032064,888,318
09 Sept 20220.03000.03400.02900.03300.0330134,039,810
08 Sept 20220.03100.03100.02800.03000.030044,864,729
07 Sept 20220.03100.03200.02900.03100.031070,024,515
06 Sept 20220.03000.03400.02800.03100.0310482,443,081
05 Sept 20220.03100.03100.02900.03000.030076,358,702
02 Sept 20220.03100.03400.02900.03100.0310106,573,805
01 Sept 20220.03300.03400.03000.03100.031028,113,938
31 Aug 20220.03300.03300.03200.03300.033014,395,062
30 Aug 20220.03300.03400.03200.03300.033016,272,756
26 Aug 20220.03400.03400.03100.03300.033043,968,053
25 Aug 20220.03400.03400.03300.03400.034010,813,071
24 Aug 20220.03400.03500.03300.03400.03407,168,134
23 Aug 20220.03500.03500.03300.03400.03407,263,866
22 Aug 20220.03500.03600.03400.03500.03505,352,942
19 Aug 20220.03600.03600.03400.03500.035016,770,776
18 Aug 20220.03600.03700.03400.03600.036028,652,950
17 Aug 20220.03600.03700.03500.03600.03601,118,488
16 Aug 20220.03600.03800.03500.03600.03606,008,835
15 Aug 20220.03500.04200.03400.03600.036080,078,932
12 Aug 20220.03400.03500.03200.03500.035024,713,926
11 Aug 20220.03700.03600.03300.03400.034016,880,131
10 Aug 20220.03600.03700.03400.03700.037017,434,370
09 Aug 20220.03600.03700.03400.03600.036033,296,537
08 Aug 20220.03500.03800.03400.03600.03604,143,586
05 Aug 20220.03300.03600.03200.03500.035022,924,990
04 Aug 20220.03800.03600.03300.03300.033031,938,078
03 Aug 20220.03800.03600.03500.03800.038016,415,358
02 Aug 20220.03800.03900.03500.03800.038038,205,603
01 Aug 20220.03800.03700.03500.03800.038020,227,541
29 Jul 20220.03800.03700.03500.03800.03804,236,473
28 Jul 20220.03800.03800.03600.03800.038012,877,523
27 Jul 20220.03800.03800.03600.03800.038027,256,256
26 Jul 20220.03800.03800.03600.03800.038012,034,391
25 Jul 20220.03800.03900.03700.03800.038028,640,247
22 Jul 20220.03900.04000.03400.03800.038080,891,863
21 Jul 20220.03700.04500.03400.03900.0390187,070,341
20 Jul 20220.03700.03700.03600.03700.03708,213,114
19 Jul 20220.03800.04000.03600.03700.037039,826,428
18 Jul 20220.03800.04000.03300.03800.038091,680,130
15 Jul 20220.03800.03900.03700.03800.038044,114,463
14 Jul 20220.03700.04400.03700.03800.0380143,721,786
13 Jul 20220.04300.04100.03600.03700.0370103,397,438
12 Jul 20220.03400.04500.03200.04300.0430158,374,849
11 Jul 20220.04300.04300.03700.03800.0380123,569,513
08 Jul 20220.04400.04500.04100.04300.043063,447,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...