1. Share Prices

  2. Insig Ai PLC (INSG)

15.25p+0.17 (+1.15%)22 Jul 2024, 17:21
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
Jul 19, 202415.00p15.50p14.11p15.25p151,417
Jul 18, 202414.50p15.05p14.50p14.75p44,288
Jul 17, 202415.25p15.24p14.05p14.50p190,635
Jul 16, 202415.25p16.00p14.50p15.25p36,486
Jul 15, 202415.25p15.25p14.55p15.25p194,700
Jul 12, 202416.50p15.48p14.50p15.25p443,812
Jul 11, 202416.50p15.70p15.70p16.50p30,000
Jul 10, 202416.75p16.26p16.00p16.50p128,222
Jul 9, 202416.50p17.25p16.15p16.75p236,817
Jul 8, 202417.00p17.44p16.10p16.50p178,762
Jul 5, 202415.50p17.00p14.50p17.00p366,121
Jul 4, 202417.00p16.44p15.02p15.50p295,330
Jul 3, 202417.50p17.28p16.00p17.00p322,365
Jul 2, 202418.50p18.63p17.01p17.50p129,317
Jul 1, 202418.50p19.16p18.13p18.50p72,395
Jun 28, 202417.25p20.75p17.95p18.50p487,760
Jun 27, 202417.50p18.99p17.02p17.25p112,088
Jun 26, 202416.00p17.95p14.00p17.50p788,652
Jun 25, 202416.00p16.72p15.00p16.00p79,099
Jun 24, 202416.00p15.17p15.06p16.00p94,091
Jun 21, 202416.00p16.67p15.50p16.00p76,048
Jun 20, 202415.25p16.70p15.47p16.00p137,248
Jun 19, 202416.50p16.05p15.00p15.25p232,320
Jun 18, 202416.50p16.69p16.15p16.50p81,306
Jun 17, 202417.75p17.50p16.00p17.00p350,634
Jun 14, 202418.25p18.85p17.50p17.75p146,833
Jun 13, 202418.50p18.90p17.63p18.25p169,216
Jun 12, 202418.25p19.00p17.94p18.50p280,604
Jun 11, 202417.75p18.85p17.50p18.25p194,136
Jun 10, 202418.50p18.30p17.32p17.50p183,658
Jun 7, 202418.50p19.00p18.00p18.50p159,257
Jun 6, 202418.50p20.63p17.50p18.50p2,647,217
Jun 5, 202412.75p18.50p12.94p18.25p3,950,824
Jun 4, 202412.75p13.00p12.50p12.75p12,665
Jun 3, 202413.00p13.25p12.67p12.75p323,160
May 31, 202413.00p13.70p12.80p13.00p318,861
May 30, 202411.75p14.34p10.88p13.00p3,628,190
May 29, 202412.00p11.50p10.55p10.75p293,974
May 28, 202412.00p12.29p11.55p12.00p428,253
May 24, 202412.25p12.50p11.10p12.00p184,278
May 23, 202412.25p12.00p12.00p12.25p55,000
May 22, 202411.50p12.75p11.50p12.25p533,140
May 21, 202412.75p12.22p11.25p11.50p443,525
May 20, 202412.75p13.60p12.13p12.75p212,656
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
12345
Showing 1 to 50 of 236

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Prudential PLC850.6821.28
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18