Shares Magazine
26.13p+3.13 (+13.59%)15 Jul 2025, 14:12
Insig Ai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 23.00p | 23.28p | 22.00p | 23.00p | 94,194 |
| Jul 11, 2025 | 25.00p | 24.60p | 22.20p | 23.00p | 309,033 |
| Jul 10, 2025 | 26.00p | 26.36p | 24.26p | 25.00p | 279,593 |
| Jul 9, 2025 | 24.50p | 26.50p | 24.00p | 26.00p | 184,819 |
| Jul 8, 2025 | 26.50p | 26.00p | 24.02p | 24.50p | 245,955 |
| Jul 7, 2025 | 26.50p | 26.45p | 26.02p | 26.50p | 91,611 |
| Jul 4, 2025 | 26.50p | 26.80p | 26.00p | 26.50p | 119,310 |
| Jul 3, 2025 | 27.00p | 26.90p | 26.00p | 26.50p | 89,544 |
| Jul 2, 2025 | 28.00p | 27.65p | 26.00p | 27.00p | 139,027 |
| Jul 1, 2025 | 27.50p | 28.70p | 27.18p | 28.00p | 8,623 |
| Jun 30, 2025 | 28.00p | 28.24p | 26.30p | 28.00p | 272,786 |
| Jun 27, 2025 | 29.00p | 29.19p | 28.00p | 28.00p | 200,311 |
| Jun 26, 2025 | 28.50p | 30.00p | 27.85p | 29.00p | 448,929 |
| Jun 25, 2025 | 27.00p | 28.75p | 26.00p | 28.50p | 711,895 |
| Jun 24, 2025 | 28.00p | 29.05p | 24.15p | 27.00p | 520,523 |
| Jun 23, 2025 | 28.50p | 31.00p | 27.63p | 28.50p | 540,803 |
| Jun 20, 2025 | 27.50p | 28.89p | 26.60p | 28.50p | 234,218 |
| Jun 19, 2025 | 29.00p | 29.47p | 27.15p | 27.50p | 55,683 |
| Jun 18, 2025 | 30.50p | 31.00p | 28.33p | 29.00p | 233,721 |
| Jun 17, 2025 | 31.00p | 32.00p | 30.00p | 30.50p | 88,613 |
| Jun 16, 2025 | 33.00p | 33.00p | 31.00p | 31.00p | 124,451 |
| Jun 13, 2025 | 35.50p | 35.49p | 33.00p | 33.00p | 224,838 |
| Jun 12, 2025 | 35.50p | 37.00p | 34.15p | 35.50p | 49,323 |
| Jun 11, 2025 | 35.50p | 37.00p | 34.51p | 35.50p | 31,490 |
| Jun 10, 2025 | 35.50p | 36.21p | 34.01p | 35.50p | 267,700 |
| Jun 9, 2025 | 35.50p | 36.45p | 34.15p | 35.50p | 57,027 |
| Jun 6, 2025 | 33.00p | 37.00p | 34.00p | 35.00p | 391,777 |
| Jun 5, 2025 | 28.50p | 33.89p | 28.25p | 32.00p | 403,566 |
| Jun 4, 2025 | 28.50p | 28.75p | 28.20p | 28.50p | 98,275 |
| Jun 3, 2025 | 29.00p | 29.20p | 28.10p | 28.50p | 99,359 |
| Jun 2, 2025 | 30.00p | 31.00p | 28.31p | 29.00p | 151,424 |
| May 30, 2025 | 29.50p | 30.77p | 29.00p | 30.00p | 96,908 |
| May 29, 2025 | 31.00p | 31.60p | 29.00p | 29.50p | 263,038 |
| May 28, 2025 | 33.50p | 33.49p | 29.06p | 31.00p | 408,325 |
| May 27, 2025 | 33.50p | 35.00p | 33.10p | 33.80p | 74,144 |
| May 23, 2025 | 35.00p | 35.90p | 32.11p | 33.50p | 409,099 |
| May 22, 2025 | 36.00p | 36.20p | 34.66p | 35.00p | 99,151 |
| May 21, 2025 | 36.00p | 37.00p | 35.00p | 36.00p | 166,114 |
| May 20, 2025 | 37.00p | 38.00p | 34.00p | 36.00p | 674,980 |
| May 19, 2025 | 37.50p | 38.00p | 37.00p | 36.50p | 179,302 |
| May 16, 2025 | 37.00p | 38.00p | 37.15p | 37.50p | 146,615 |
| May 15, 2025 | 38.50p | 39.00p | 35.55p | 37.00p | 268,741 |
| May 14, 2025 | 40.00p | 40.70p | 38.47p | 39.00p | 310,791 |
| May 13, 2025 | 40.00p | 40.70p | 39.00p | 40.00p | 210,718 |
| May 12, 2025 | 38.00p | 41.00p | 37.60p | 40.00p | 326,741 |
| May 9, 2025 | 37.80p | 40.95p | 36.27p | 38.00p | 746,077 |
| May 8, 2025 | 35.00p | 39.00p | 34.10p | 38.00p | 791,803 |
| May 7, 2025 | 33.00p | 34.73p | 32.20p | 34.00p | 272,331 |
| May 6, 2025 | 32.00p | 34.00p | 31.10p | 33.00p | 423,769 |
| May 2, 2025 | 32.50p | 32.65p | 31.80p | 32.00p | 201,915 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 373.16 | 15.00 |
| Trustpilot Group PLC | 279.20 | 10.53 |
| Genus PLC | 2,428.20 | 8.64 |
| Experian PLC | 4,042.00 | 4.91 |
| Hilton Food Group PLC | 873.00 | 3.31 |
| Bytes Technology Group PLC | 331.02 | 3.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 386.42 | -7.22 |
| B&M European Value Retail S.A. | 241.40 | -6.33 |
| Fresnillo PLC | 1,462.00 | -5.19 |
| Convatec Group PLC | 248.00 | -4.25 |
| 4Imprint Group PLC | 3,617.50 | -2.62 |
| W.A.G Payment Solutions PLC | 85.60 | -2.28 |