1. Share Prices

  2. Insig Ai PLC (INSG)

12.75p+0.00 (+0.00%)20 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Insig Ai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202412.75p13.30p13.15p12.75p20,550
May 16, 202413.25p12.55p12.54p12.75p100,584
May 15, 202413.25p13.47p12.69p13.25p60,000
May 14, 202412.50p13.88p12.15p12.75p1,613,795
May 13, 202413.75p13.70p12.25p12.50p394,797
May 10, 202414.25p15.00p13.50p13.75p784,390
May 9, 202414.50p15.40p13.60p14.25p413,536
May 8, 202416.00p15.50p14.00p14.50p118,848
May 7, 202416.00p15.00p15.00p16.00p25,000
May 3, 202416.00p17.56p15.00p16.00p176,451
May 2, 202416.00p16.00p16.00p16.00p251,452
May 1, 202416.50p16.00p15.05p15.50p70,000
Apr 30, 202416.50p16.51p16.11p16.50p101,423
Apr 29, 202416.50p16.50p16.00p16.50p14,246
Apr 26, 202416.50p16.75p16.00p16.50p46,997
Apr 25, 202416.50p16.51p16.25p16.50p112,041
Apr 24, 202416.50p16.42p16.42p16.50p15,304
Apr 23, 202417.00p16.75p15.00p16.50p126,050
Apr 22, 202417.00p16.00p16.00p17.00p40
Apr 19, 202417.00p18.00p16.00p17.00p111,215
Apr 17, 202417.00p16.00p16.00p17.00p6,318
Apr 16, 202417.00p14.00p13.00p17.00p200,000
Apr 11, 202417.00p16.98p16.13p17.00p14,000
Apr 10, 202418.50p18.53p16.00p17.00p232,568
Apr 9, 202418.50p18.53p17.09p18.50p197,934
Apr 8, 202418.50p19.35p17.55p18.50p106,449
Apr 5, 202418.50p18.70p17.18p18.50p218,393
Apr 4, 202417.50p18.77p18.77p18.50p164,349
Apr 3, 202417.00p16.90p16.25p17.00p57,150
Apr 2, 202417.00p17.75p16.00p17.00p115,070
Mar 28, 202417.00p17.25p16.25p17.00p120,733
Mar 27, 202417.00p18.00p18.00p17.00p533
Mar 26, 202417.50p16.36p16.09p17.00p59,048
Mar 25, 202417.50p18.25p16.00p17.50p96,574
Mar 22, 202417.50p16.70p16.00p17.50p141,189
Mar 20, 202417.50p16.90p15.20p17.50p110,395
Mar 19, 202417.50p16.00p16.00p17.50p7,500
Mar 18, 202417.50p17.00p16.00p17.50p2,307
Mar 15, 202417.50p17.24p16.00p17.50p50,516
Mar 13, 202417.50p16.09p16.00p17.50p21,694
Mar 12, 202417.50p17.24p16.11p17.50p97,000
Mar 11, 202417.50p19.00p16.00p17.50p100,503
Mar 8, 202416.50p18.96p16.00p17.50p65,474
Mar 7, 202416.50p17.00p16.00p16.50p10
Mar 6, 202416.50p17.00p16.21p16.50p20,665
Mar 5, 202416.50p17.00p17.00p16.50p147
Mar 4, 202416.50p17.00p16.21p16.50p11,166
Mar 1, 202416.50p16.17p16.17p16.50p31,004
Feb 29, 202417.00p16.85p16.00p16.50p300,942
Feb 28, 202417.00p18.00p16.00p17.00p3,791
12345
Showing 1 to 50 of 232

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14