Inspirit Energy Holdings Plc Historical Data - INSP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Inspirit Energy Holdings Plc (INSP)
Inspirit Energy Holdings Plc (INSP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	29.4117647059	0.0085	0.011	0.0085	29913990	0.00919498	DE
4	0.0025	29.4117647059	0.0085	0.011	0.0085	28352940	0.00944989	DE
12	0.002	22.2222222222	0.009	0.013	0.0075	68652100	0.00876235	DE
26	-0.0045	-29.0322580645	0.0155	0.042	0.0075	138774921	0.01043247	DE
52	-0.0195	-63.9344262295	0.0305	0.042	0.0075	76636046	0.0117052	DE
156	-0.0515	-82.4	0.0625	0.238	0.0075	63678783	0.03105113	DE
260	-0.029	-72.5	0.04	0.4475	0.0075	60291608	0.04702146	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.011	0.001	10.00	0.01	0.011	0.01	78088470
1714062600	0.01	0.0015	17.65	0.0085	0.01	0.0085	30029427
1713976200	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1713889800	0.0085	0	0.00	0.0085	0.0085	0.0085	1028771
1713803400	0.0085	-0.0005	-5.56	0.009	0.0095	0.0085	12369921
1713544200	0.009	0.0005	5.88	0.0085	0.009	0.0085	76227840
1713457800	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1713371400	0.0085	0	0.00	0.0085	0.0085	0.0085	875382
1713285000	0.0085	0	0.00	0.0085	0.0085	0.0085	2115432
1713198600	0.0085	-0.0005	-5.56	0.009	0.009	0.0085	50244498
1712939400	0.009	-0.001	-10.00	0.01	0.01	0.009	42247514
1712853000	0.01	0	0.00	0.01	0.01	0.01	57532711
1712766600	0.01	0	0.00	0.01	0.01	0.01	3001489
1712680200	0.01	0	0.00	0.01	0.01	0.01	677723
1712593800	0.01	0	0.00	0.01	0.01	0.01	9646557
1712334600	0.01	0	0.00	0.01	0.01	0.01	90842893
1712248200	0.01	0.0005	5.26	0.0095	0.01	0.0095	14547715
1712161800	0.0095	0	0.00	0.0095	0.0095	0.0095	9110870
1712075400	0.0095	0.001	11.76	0.0085	0.0095	0.0085	53148295
1711647000	0.0085	0	0.00	0.0085	0.01	0.0085	285789334
1711560600	0.0085	0	0.00	0.0085	0.0085	0.0075	158255197
1711474200	0.0085	0	0.00	0.0085	0.0085	0.0085	123876813
1711387800	0.0085	-0.0015	-15.00	0.01	0.01	0.0085	31145385
1711128600	0.01	0	0.00	0.01	0.01	0.01	3631030
1711042200	0.01	0	0.00	0.01	0.01	0.01	39250715
1710955800	0.01	0.0005	5.26	0.0095	0.01	0.0095	76695261
1710869400	0.0095	0	0.00	0.0095	0.0095	0.0095	8323713
1710783000	0.0095	0	0.00	0.0095	0.0095	0.0095	1960576
1710523800	0.0095	0	0.00	0.0095	0.0095	0.0095	6302350
1710437400	0.0095	0.0005	5.56	0.009	0.0095	0.009	99125047
1710351000	0.009	0	0.00	0.009	0.009	0.009	8836462
1710264600	0.009	0	0.00	0.009	0.009	0.009	8717788
1710178200	0.009	0	0.00	0.009	0.013	0.009	928656164
1709919000	0.009	0.0005	5.88	0.0085	0.009	0.0085	41391226
1709832600	0.0085	0	0.00	0.0085	0.0085	0.0085	5530784
1709746200	0.0085	0	0.00	0.0085	0.0085	0.0085	60829104
1709659800	0.0085	0	0.00	0.0085	0.0085	0.0085	3700097
1709573400	0.0085	0.0005	6.25	0.008	0.0095	0.008	115792035
1709314200	0.008	0	0.00	0.008	0.008	0.008	4410555
1709227800	0.008	0	0.00	0.008	0.008	0.008	63896226
1709141400	0.008	0	0.00	0.008	0.008	0.008	30587226
1709055000	0.008	0	0.00	0.008	0.008	0.008	29441046
1708968600	0.008	0	0.00	0.008	0.008	0.008	41108976
1708709400	0.008	0	0.00	0.008	0.008	0.008	11072593
1708623000	0.008	0	0.00	0.008	0.008	0.0075	78975767
1708536600	0.008	0	0.00	0.008	0.008	0.008	5868357
1708450200	0.008	0	0.00	0.008	0.008	0.008	29329895
1708363800	0.008	0.0005	6.67	0.0075	0.008	0.0075	131694232
1708104600	0.0075	-0.001	-11.76	0.0085	0.0085	0.0075	105999118
1708018200	0.0085	0	0.00	0.0085	0.0085	0.0085	15802339
1707931800	0.0085	0	0.00	0.0085	0.0085	0.0085	15943317
1707845400	0.0085	0.001	13.33	0.0075	0.01	0.0075	397273263
1707759000	0.0075	-0.0015	-16.67	0.009	0.009	0.0075	68550854
1707499800	0.009	0	0.00	0.009	0.009	0.0085	151638734
1707413400	0.009	0	0.00	0.009	0.009	0.0085	36569836
1707327000	0.009	0	0.00	0.009	0.009	0.009	86559754
1707240600	0.009	0	0.00	0.009	0.009	0.009	9519884
1707154200	0.009	0	0.00	0.009	0.009	0.009	13104662
1706895000	0.009	0	0.00	0.009	0.009	0.009	55714843
1706808600	0.009	0.0005	5.88	0.0085	0.009	0.0085	79708069
1706722200	0.0085	-0.002	-19.05	0.0105	0.0105	0.0085	63117091
1706635800	0.0105	0	0.00	0.0105	0.0105	0.009	176447645
1706549400	0.0105	0	0.00	0.0105	0.0135	0.0105	304061959

Inspirit Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions