1. Share Prices

  2. Insig Ai PLC (INSG)

13.75p+0.00 (+0.00%)19 Nov 2024, 08:05
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
Nov 19, 202413.75p13.50p13.50p13.75p5,753
Nov 18, 202413.75p13.75p13.50p13.75p11,725
Nov 14, 202414.25p14.45p13.33p13.75p28,276
Nov 13, 202414.25p14.00p14.00p14.25p3,152
Nov 12, 202414.25p14.20p14.00p14.25p322
Nov 11, 202415.25p14.22p13.63p14.25p211,995
Nov 8, 202415.25p15.70p14.68p15.25p71,157
Nov 7, 202415.25p15.24p14.50p15.25p32,941
Nov 6, 202415.25p14.88p14.50p15.25p56,212
Nov 5, 202415.00p15.24p14.50p15.25p21,535
Nov 4, 202415.00p15.20p14.82p15.00p32,351
Nov 1, 202414.75p15.50p14.00p15.00p388,429
Oct 31, 202415.00p14.80p14.51p14.75p28,603
Oct 30, 202414.75p15.20p14.51p15.00p17,623
Oct 29, 202416.00p16.30p15.00p15.00p127,604
Oct 28, 202416.00p16.56p15.00p16.00p22,167
Oct 24, 202416.00p16.40p15.00p15.00p487,899
Oct 23, 202417.00p19.40p15.77p16.00p625,511
Oct 22, 202416.75p18.49p17.00p17.40p331,375
Oct 21, 202415.00p18.00p15.45p16.75p603,585
Oct 18, 202413.50p15.50p13.50p15.00p960,772
Oct 17, 202412.00p14.40p12.50p13.50p435,874
Oct 16, 202411.50p12.50p11.63p12.00p229,009
Oct 15, 202411.50p11.70p11.21p11.50p429,732
Oct 14, 202411.75p11.50p11.20p11.50p81,155
Oct 11, 202412.00p11.57p11.50p11.75p86,641
Oct 10, 202411.75p11.50p11.00p12.00p513,030
Oct 9, 202412.00p11.50p11.21p11.75p84,107
Oct 8, 202412.00p11.95p11.95p12.00p34,060
Oct 7, 202412.00p12.09p11.50p12.00p43,343
Oct 4, 202412.00p11.63p11.63p12.00p122,548
Oct 3, 202411.75p12.28p12.00p12.00p272,548
Oct 2, 202411.75p12.09p11.54p11.75p208,639
Oct 1, 202412.25p12.00p11.52p11.75p25,009
Sep 30, 202412.50p12.16p12.00p12.25p52,916
Sep 27, 202412.50p13.00p12.67p12.50p431
Sep 26, 202412.50p12.16p12.00p12.50p1,465
Sep 25, 202412.50p12.68p12.00p12.50p8,448
Sep 24, 202412.50p12.75p12.00p12.50p53,529
Sep 23, 202412.50p13.00p12.16p12.50p21,545
Sep 20, 202412.75p12.53p12.00p12.50p199,780
Sep 19, 202412.75p12.95p12.50p12.75p104,559
Sep 18, 202413.00p12.50p12.50p12.75p54
Sep 17, 202413.00p13.80p12.25p13.00p416,212
Sep 16, 202412.25p12.95p12.15p13.00p573,298
Sep 13, 202412.75p12.50p12.15p12.25p137,254
Sep 12, 202413.25p13.09p12.50p12.75p206,394
Sep 11, 202413.75p13.24p13.05p13.25p49,358
Sep 10, 202413.75p13.27p13.27p13.75p14,397
Sep 9, 202413.75p14.11p13.00p13.75p813
12345
Showing 1 to 50 of 240

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,282.5019.08
Severn Trent PLC2,779.003.35
Rotork PLC323.202.73
Bh Macro Limited386.762.59
Genus PLC1,737.202.55
United Utilities Group PLC1,122.232.35

Fallers

CompanyPrice% Chg
Molten Ventures PLC310.24-6.13
Helios Towers PLC95.60-5.72
Vistry Group PLC643.36-4.05
Ssp Group PLC151.20-3.82
Convatec Group PLC236.20-2.80
Dowlais Group PLC52.65-2.67