Shares Magazine
32.00p-0.50 (-1.54%)02 May 2025, 17:15
Insig Ai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.50p | 32.65p | 31.80p | 32.00p | 201,915 |
| May 1, 2025 | 30.00p | 33.00p | 29.61p | 32.50p | 604,213 |
| Apr 30, 2025 | 30.00p | 33.00p | 29.13p | 30.00p | 654,510 |
| Apr 29, 2025 | 28.00p | 31.00p | 26.10p | 30.00p | 1,471,781 |
| Apr 28, 2025 | 22.50p | 27.00p | 22.80p | 26.50p | 1,712,530 |
| Apr 25, 2025 | 22.50p | 23.00p | 22.22p | 23.00p | 47,440 |
| Apr 24, 2025 | 22.50p | 24.00p | 22.11p | 22.50p | 514,536 |
| Apr 23, 2025 | 20.50p | 23.00p | 20.05p | 22.50p | 523,892 |
| Apr 22, 2025 | 21.50p | 21.80p | 20.10p | 20.50p | 262,692 |
| Apr 17, 2025 | 21.00p | 22.00p | 21.00p | 21.00p | 306,436 |
| Apr 16, 2025 | 20.50p | 21.95p | 20.00p | 21.00p | 524,830 |
| Apr 15, 2025 | 21.50p | 22.60p | 19.50p | 20.50p | 1,356,232 |
| Apr 14, 2025 | 19.00p | 22.00p | 18.11p | 21.50p | 414,873 |
| Apr 11, 2025 | 19.00p | 18.55p | 18.02p | 19.00p | 10,272 |
| Apr 10, 2025 | 18.50p | 19.30p | 18.50p | 19.00p | 325,731 |
| Apr 9, 2025 | 19.50p | 20.00p | 18.05p | 18.50p | 666,664 |
| Apr 8, 2025 | 19.25p | 20.00p | 19.05p | 19.50p | 200,159 |
| Apr 7, 2025 | 19.00p | 20.96p | 18.20p | 19.25p | 522,285 |
| Apr 4, 2025 | 18.00p | 20.00p | 18.24p | 19.00p | 312,123 |
| Apr 3, 2025 | 19.00p | 18.80p | 17.05p | 18.00p | 614,233 |
| Apr 2, 2025 | 19.50p | 20.00p | 18.35p | 19.00p | 156,385 |
| Apr 1, 2025 | 19.50p | 19.80p | 19.00p | 19.50p | 189,294 |
| Mar 31, 2025 | 21.00p | 21.86p | 19.25p | 19.50p | 355,138 |
| Mar 28, 2025 | 20.50p | 22.00p | 20.00p | 21.00p | 83,472 |
| Mar 27, 2025 | 19.50p | 21.69p | 19.80p | 20.50p | 403,637 |
| Mar 26, 2025 | 19.70p | 20.15p | 19.00p | 19.50p | 554,850 |
| Mar 25, 2025 | 18.75p | 20.75p | 18.11p | 19.70p | 739,405 |
| Mar 24, 2025 | 16.50p | 19.00p | 16.90p | 18.75p | 500,388 |
| Mar 21, 2025 | 15.50p | 16.45p | 15.77p | 16.25p | 225,247 |
| Mar 20, 2025 | 16.25p | 16.05p | 15.51p | 15.50p | 50,610 |
| Mar 19, 2025 | 16.25p | 16.30p | 16.00p | 16.25p | 90,180 |
| Mar 18, 2025 | 16.25p | 16.25p | 16.01p | 16.25p | 40,025 |
| Mar 17, 2025 | 16.25p | 16.30p | 16.01p | 16.25p | 130,660 |
| Mar 14, 2025 | 16.25p | 16.30p | 16.25p | 16.25p | 72,602 |
| Mar 13, 2025 | 17.00p | 16.87p | 16.00p | 16.25p | 238,745 |
| Mar 12, 2025 | 18.25p | 17.52p | 16.85p | 17.00p | 190,678 |
| Mar 11, 2025 | 18.00p | 18.63p | 17.50p | 18.25p | 114,529 |
| Mar 10, 2025 | 17.75p | 18.50p | 17.50p | 18.00p | 134,502 |
| Mar 7, 2025 | 16.00p | 18.45p | 16.50p | 17.75p | 206,463 |
| Mar 6, 2025 | 16.00p | 16.50p | 15.70p | 16.00p | 18,322 |
| Mar 5, 2025 | 15.00p | 16.40p | 15.25p | 16.00p | 220,064 |
| Mar 4, 2025 | 14.50p | 15.00p | 14.68p | 15.00p | 110,498 |
| Mar 3, 2025 | 14.75p | 15.00p | 14.63p | 14.75p | 59,641 |
| Feb 28, 2025 | 14.75p | 15.00p | 14.50p | 14.75p | 44,803 |
| Feb 27, 2025 | 14.50p | 14.80p | 14.50p | 14.75p | 110,786 |
| Feb 26, 2025 | 14.50p | 14.20p | 14.00p | 14.50p | 75,000 |
| Feb 25, 2025 | 15.25p | 15.00p | 14.50p | 14.50p | 69,889 |
| Feb 24, 2025 | 15.25p | 15.21p | 15.00p | 15.25p | 166,983 |
| Feb 21, 2025 | 15.25p | 15.21p | 15.18p | 15.25p | 10,226 |
| Feb 20, 2025 | 15.25p | 15.24p | 15.00p | 15.25p | 7,088 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.