UK markets closed

Insig AI Plc (INSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.500.00 (0.00%)
At close: 03:15PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.4216.4216.4216.5016.5015,304
23 Apr 202417.0016.7515.0016.5016.50126,050
22 Apr 202417.0016.0016.0017.0017.0040
19 Apr 202417.0018.0016.0017.0017.00111,215
18 Apr 202417.0017.0017.0017.0017.00-
17 Apr 202417.0016.0016.0017.0017.006,318
16 Apr 202417.0014.0013.0017.0017.00200,000
15 Apr 202417.0017.0017.0017.0017.00-
12 Apr 202417.0017.0017.0017.0017.00-
11 Apr 202417.0016.9816.1317.0017.0014,000
10 Apr 202418.5018.5316.0017.0017.00232,568
09 Apr 202418.5018.5317.0918.5018.50197,934
08 Apr 202418.5019.3517.5518.5018.50106,449
05 Apr 202418.5018.7017.1818.5018.50218,393
04 Apr 202417.5018.7718.7718.5018.50164,349
03 Apr 202417.0016.9016.2517.0017.0057,150
02 Apr 202417.0017.7516.0017.0017.00115,070
28 Mar 202417.0017.2516.2517.0017.00120,733
27 Mar 202417.0018.0018.0017.0017.00533
26 Mar 202417.5016.3616.0917.0017.0059,048
25 Mar 202417.5018.2516.0017.5017.5096,574
22 Mar 202417.5016.7016.0017.5017.50141,189
21 Mar 202417.5017.5017.5017.5017.50-
20 Mar 202417.5016.9015.2017.5017.50110,395
19 Mar 202417.5016.0016.0017.5017.507,500
18 Mar 202417.5017.0016.0017.5017.502,307
15 Mar 202417.5017.2416.0017.5017.5050,516
14 Mar 202417.5017.5017.5017.5017.50-
13 Mar 202417.5016.0916.0017.5017.5021,694
12 Mar 202417.5017.2416.1117.5017.5097,000
11 Mar 202417.5019.0016.0017.5017.50100,503
08 Mar 202416.5018.9616.0017.5017.5065,474
07 Mar 202416.5017.0016.0016.5016.5010
06 Mar 202416.5017.0016.2216.5016.5020,665
05 Mar 202416.5017.0017.0016.5016.50147
04 Mar 202416.5017.0016.2216.5016.5011,166
01 Mar 202416.5016.1716.1716.5016.5031,004
29 Feb 202417.0016.8516.0016.5016.50300,942
28 Feb 202417.0018.0016.0017.0017.003,791
27 Feb 202417.0017.4816.0017.0017.0028,019
26 Feb 202417.0016.1516.1517.0017.00100
23 Feb 202417.0016.9016.2117.0017.0011,900
22 Feb 202417.0018.0016.0017.0017.0026,004
21 Feb 202417.0018.0016.2117.0017.0029,626
20 Feb 202417.5017.1316.5517.0017.0022,046
19 Feb 202418.0018.1916.1417.5017.5040,500
16 Feb 202418.0017.2517.1518.0018.0036,759
15 Feb 202418.0017.3317.0818.0018.0052,176
14 Feb 202418.0017.3617.3618.0018.006,504
13 Feb 202418.0018.2517.3318.0018.0048,675
12 Feb 202418.0018.5017.8418.0018.00170,500
09 Feb 202418.0019.7017.5518.0018.0060,000
08 Feb 202417.5019.0017.7018.0018.0037,926
07 Feb 202417.5018.0018.0017.5017.50138
06 Feb 202417.5017.5017.5017.5017.50-
05 Feb 202417.5017.5017.5017.5017.50-
02 Feb 202417.5016.3016.3017.5017.5050,000
01 Feb 202417.5017.1017.1017.5017.50607
31 Jan 202417.5017.2516.5017.5017.5065,456
30 Jan 202417.5017.0516.1017.5017.50229,775
29 Jan 202417.5018.0017.1017.5017.502,543
26 Jan 202418.7517.5016.6017.5017.50110,000
25 Jan 202418.7517.7517.7518.7518.75299
24 Jan 202418.7518.9417.5018.7518.7550,528
23 Jan 202418.7518.7518.7518.7518.75-
22 Jan 202418.7520.0017.5018.7518.7560,030
19 Jan 202418.7518.7518.7518.7518.75-
18 Jan 202419.0017.0017.0018.7518.7522,180
17 Jan 202419.5019.2018.0019.0019.0032,050
16 Jan 202418.5019.2519.0019.5019.5057,002
15 Jan 202418.9519.0017.5518.5018.50163,505
12 Jan 202418.5019.0018.7918.5018.5025,158
11 Jan 202418.5019.0017.5018.5018.5075,002
10 Jan 202418.0018.6418.0018.5018.5055,500
09 Jan 202418.0017.4817.4818.0018.0080
08 Jan 202418.0017.4117.4118.0018.00250
05 Jan 202418.5018.4018.0018.0018.0090,934
04 Jan 202421.0021.9818.0018.5018.5095,268
03 Jan 202421.0021.4519.5021.0021.0041,922
02 Jan 202419.0022.0019.0021.0021.00311,403
29 Dec 202318.5020.0018.0019.0019.0075,666
28 Dec 202318.0019.0017.1018.5018.5064,217
27 Dec 202317.2519.0017.1018.0018.00194,599
22 Dec 202316.0016.9915.6517.2517.25100,104
21 Dec 202316.0016.0015.0016.0016.001,029,025
20 Dec 202316.0016.0016.0016.0016.00203,640
19 Dec 202316.2515.8615.5016.2516.2525,350
18 Dec 202316.5016.0015.8816.2516.2560,095
15 Dec 202317.5016.0015.7516.5016.5025,062
14 Dec 202317.5017.0016.1017.5017.5026,000
13 Dec 202317.5017.5017.5017.5017.50-
12 Dec 202317.5017.0017.0017.5017.5025,000
11 Dec 202317.5017.0017.0017.5017.501,344
08 Dec 202317.5017.6517.0317.5017.5045,000
07 Dec 202317.5018.0018.0017.5017.5027,777
06 Dec 202317.5018.0017.5017.5017.5055,912
05 Dec 202318.0016.1016.1017.5017.5050,000
04 Dec 202318.5018.0617.0618.0018.0029,622
01 Dec 202318.5019.0018.0318.5018.5060,836
30 Nov 202318.0018.3518.1018.5018.5035,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...