Inspirit Energy Holdings Plc (INSP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 04:22PM BST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	78,088,470
Apr 25, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	30,029,427
Apr 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 23, 2024	0.0090	0.0080	0.0080	0.0090	0.0090	1,028,771
Apr 22, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	12,369,921
Apr 19, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	76,227,840
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 17, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	875,382
Apr 16, 2024	0.0090	0.0080	0.0080	0.0090	0.0090	2,115,432
Apr 15, 2024	0.0090	0.0080	0.0080	0.0090	0.0090	50,244,498
Apr 12, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	42,247,514
Apr 11, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	57,532,711
Apr 10, 2024	0.0100	0.0090	0.0090	0.0100	0.0100	3,001,489
Apr 09, 2024	0.0100	0.0090	0.0090	0.0100	0.0100	677,723
Apr 08, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	9,646,557
Apr 05, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	90,842,893
Apr 04, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	14,547,715
Apr 03, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	9,110,870
Apr 02, 2024	0.0090	0.0090	0.0090	0.0100	0.0100	53,148,295
Mar 28, 2024	0.0090	0.0110	0.0080	0.0090	0.0090	285,789,334
Mar 27, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	148,255,197
Mar 26, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	123,876,813
Mar 25, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	31,145,385
Mar 22, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,631,030
Mar 21, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	39,250,715
Mar 20, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	73,007,209
Mar 19, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	8,323,713
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,960,576
Mar 15, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	6,302,350
Mar 14, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	99,125,047
Mar 13, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	8,836,462
Mar 12, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	8,717,788
Mar 11, 2024	0.0090	0.0140	0.0090	0.0090	0.0090	928,656,164
Mar 08, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	41,391,226
Mar 07, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,530,784
Mar 06, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	60,829,104
Mar 05, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	3,700,097
Mar 04, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	115,792,035
Mar 01, 2024	0.0080	0.0090	0.0090	0.0080	0.0080	4,410,555
Feb 29, 2024	0.0080	0.0090	0.0090	0.0080	0.0080	63,896,226
Feb 28, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	30,587,226
Feb 27, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	29,441,046
Feb 26, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	41,108,976
Feb 23, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	11,072,593
Feb 22, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	73,274,643
Feb 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,868,357
Feb 20, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	27,099,963
Feb 19, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	110,548,310
Feb 16, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	105,999,118
Feb 15, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	15,802,339
Feb 14, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	15,943,317
Feb 13, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	397,273,263
Feb 12, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	68,550,854
Feb 09, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	151,638,734
Feb 08, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	36,569,836
Feb 07, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	86,559,754
Feb 06, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	9,519,884
Feb 05, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	11,901,554
Feb 02, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	55,714,843
Feb 01, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	79,708,069
Jan 31, 2024	0.0110	0.0100	0.0080	0.0090	0.0090	63,117,091
Jan 30, 2024	0.0110	0.0110	0.0080	0.0110	0.0110	166,100,103
Jan 29, 2024	0.0110	0.0140	0.0090	0.0110	0.0110	278,733,449
Jan 26, 2024	0.0090	0.0120	0.0080	0.0110	0.0110	382,542,089
Jan 25, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	170,545,380
Jan 24, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	19,049,707
Jan 23, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	15,644,776
Jan 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	19,300,211
Jan 19, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	12,828,765
Jan 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,485,801
Jan 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	41,863,691
Jan 16, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	268,557,818
Jan 15, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	41,828,802
Jan 12, 2024	0.0100	0.0090	0.0080	0.0090	0.0090	94,931,104
Jan 11, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	9,578,218
Jan 10, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	169,712,113
Jan 09, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	44,934,136
Jan 08, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	65,356,265
Jan 05, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	65,092,874
Jan 04, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	100,665,342
Jan 03, 2024	0.0110	0.0120	0.0080	0.0100	0.0100	881,022,992
Jan 02, 2024	0.0090	0.0150	0.0090	0.0110	0.0110	2,004
Dec 29, 2023	0.0100	0.0110	0.0090	0.0090	0.0090	188,390,384
Dec 28, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	3,614,583
Dec 27, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	47,961,449
Dec 22, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	96,090,346
Dec 21, 2023	0.0110	0.0110	0.0090	0.0100	0.0100	63,928,393
Dec 20, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	43,198,398
Dec 19, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	13,082,472
Dec 18, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	41,008,220
Dec 15, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	102,996,956
Dec 14, 2023	0.0130	0.0140	0.0110	0.0110	0.0110	202,369,273
Dec 13, 2023	0.0110	0.0140	0.0100	0.0130	0.0130	618,479,426
Dec 12, 2023	0.0100	0.0120	0.0100	0.0110	0.0110	133,424,870
Dec 11, 2023	0.0100	0.0120	0.0090	0.0100	0.0100	420,640,795
Dec 08, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,125,100
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	895,963
Dec 06, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	54,035,345
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,760,965
Dec 04, 2023	0.0110	0.0110	0.0090	0.0100	0.0100	118,056,460
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,202.95-563.52(-0.65%)

Inspirit Energy Holdings Plc (INSP.L)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,202.95
-563.52(-0.65%)