Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Insight Acquisition Corp. (INAQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

11.64

+0.31

(+2.74%)

At close: 04:00PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	11.64	11.64	11.64	11.64	11.64	200
09 May 2024	11.64	11.64	11.50	11.64	11.64	3,500
08 May 2024	11.64	11.64	11.64	11.64	11.64	300
07 May 2024	11.60	11.66	11.60	11.66	11.66	400
06 May 2024	11.43	11.75	11.43	11.50	11.50	6,100
03 May 2024	11.43	11.43	11.43	11.43	11.43	700
02 May 2024	11.43	11.43	11.43	11.43	11.43	500
01 May 2024	11.43	11.43	11.43	11.43	11.43	800
30 Apr 2024	11.15	11.25	11.15	11.25	11.25	2,900
29 Apr 2024	11.14	11.19	11.05	11.19	11.19	11,300
26 Apr 2024	11.10	11.10	11.10	11.10	11.10	-
25 Apr 2024	10.95	11.10	10.94	11.10	11.10	31,600
24 Apr 2024	10.94	10.94	10.94	10.94	10.94	-
23 Apr 2024	10.95	10.95	10.84	10.94	10.94	4,700
22 Apr 2024	10.86	10.94	10.84	10.94	10.94	600
19 Apr 2024	10.93	10.93	10.93	10.93	10.93	-
18 Apr 2024	10.93	10.93	10.93	10.93	10.93	-
17 Apr 2024	10.93	10.93	10.93	10.93	10.93	-
16 Apr 2024	10.93	10.93	10.93	10.93	10.93	-
15 Apr 2024	10.93	10.93	10.93	10.93	10.93	400
12 Apr 2024	10.93	10.94	10.82	10.93	10.93	800
11 Apr 2024	10.95	10.95	10.83	10.89	10.89	4,400
10 Apr 2024	10.90	10.93	10.89	10.93	10.93	6,700
09 Apr 2024	10.83	10.89	10.82	10.89	10.89	12,000
08 Apr 2024	10.79	10.82	10.79	10.82	10.82	10,400
05 Apr 2024	10.79	10.79	10.79	10.79	10.79	-
04 Apr 2024	10.79	10.79	10.79	10.79	10.79	-
03 Apr 2024	10.77	10.79	10.77	10.79	10.79	1,500
02 Apr 2024	10.77	10.77	10.77	10.77	10.77	-
01 Apr 2024	10.77	10.77	10.77	10.77	10.77	-
28 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
27 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
26 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
25 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
22 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
21 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
20 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
19 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
18 Mar 2024	10.77	10.77	10.77	10.77	10.77	100
15 Mar 2024	10.75	10.77	10.75	10.77	10.77	1,300
14 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
13 Mar 2024	10.77	10.77	10.77	10.77	10.77	200
12 Mar 2024	10.77	10.77	10.77	10.77	10.77	200
11 Mar 2024	10.77	10.77	10.77	10.77	10.77	200
08 Mar 2024	10.74	10.77	10.74	10.77	10.77	400
07 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
06 Mar 2024	10.74	10.77	10.74	10.77	10.77	700
05 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
04 Mar 2024	10.77	10.77	10.77	10.77	10.77	100
01 Mar 2024	10.77	10.77	10.77	10.77	10.77	-
29 Feb 2024	10.77	10.77	10.77	10.77	10.77	-
28 Feb 2024	10.77	10.77	10.77	10.77	10.77	-
27 Feb 2024	10.77	10.77	10.77	10.77	10.77	-
26 Feb 2024	10.77	10.77	10.77	10.77	10.77	-
23 Feb 2024	10.77	10.77	10.77	10.77	10.77	200
22 Feb 2024	10.74	10.75	10.74	10.75	10.75	7,900
21 Feb 2024	10.71	10.78	10.71	10.78	10.78	1,100
20 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
16 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
15 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
14 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
13 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
12 Feb 2024	10.76	10.76	10.76	10.76	10.76	100
09 Feb 2024	10.75	10.75	10.75	10.75	10.75	-
08 Feb 2024	10.68	10.75	10.68	10.75	10.75	300
07 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
06 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
05 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
02 Feb 2024	10.76	10.76	10.76	10.76	10.76	-
01 Feb 2024	10.76	10.76	10.76	10.76	10.76	200
31 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
30 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
29 Jan 2024	10.76	10.76	10.68	10.76	10.76	1,500
26 Jan 2024	10.74	10.75	10.74	10.75	10.75	600
25 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
24 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
23 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
22 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
19 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
18 Jan 2024	10.73	10.74	10.68	10.74	10.74	600
17 Jan 2024	10.74	10.74	10.74	10.74	10.74	300
16 Jan 2024	10.70	10.70	10.70	10.70	10.70	2,200
12 Jan 2024	10.70	10.73	10.70	10.73	10.73	600
11 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
10 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
09 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
08 Jan 2024	10.74	10.74	10.74	10.74	10.74	-
05 Jan 2024	10.74	10.74	10.74	10.74	10.74	200
04 Jan 2024	10.76	10.76	10.70	10.70	10.70	400
03 Jan 2024	10.73	10.73	10.70	10.73	10.73	4,000
02 Jan 2024	10.79	10.79	10.79	10.79	10.79	-
29 Dec 2023	10.79	10.79	10.79	10.79	10.79	200
28 Dec 2023	10.74	10.74	10.74	10.74	10.74	-
27 Dec 2023	10.74	10.74	10.74	10.74	10.74	600
26 Dec 2023	10.70	10.74	10.70	10.70	10.70	1,300
22 Dec 2023	10.74	10.74	10.74	10.74	10.74	-
21 Dec 2023	10.74	10.74	10.74	10.74	10.74	100
20 Dec 2023	10.69	10.69	10.69	10.69	10.69	-
19 Dec 2023	10.69	10.69	10.69	10.69	10.69	-
18 Dec 2023	10.69	10.69	10.69	10.69	10.69	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP49,429.23+335.58(+0.68%)

Family-run Stilton maker on Brexit and copycats

Insight Acquisition Corp. (INAQ)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
49,429.23
+335.58(+0.68%)