- Share Prices
Insig Ai PLC (INSG)
15.25p-0.57 (-3.74%)08 Nov 2024, 15:37
Insig Ai PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 7, 2024 | 15.25p | 15.24p | 14.50p | 15.25p | 32,941 |
Nov 6, 2024 | 15.25p | 14.88p | 14.50p | 15.25p | 56,212 |
Nov 5, 2024 | 15.00p | 15.24p | 14.50p | 15.25p | 21,535 |
Nov 4, 2024 | 15.00p | 15.20p | 14.82p | 15.00p | 32,351 |
Nov 1, 2024 | 14.75p | 15.50p | 14.00p | 15.00p | 388,429 |
Oct 31, 2024 | 15.00p | 14.80p | 14.51p | 14.75p | 28,603 |
Oct 30, 2024 | 14.75p | 15.20p | 14.51p | 15.00p | 17,623 |
Oct 29, 2024 | 16.00p | 16.30p | 15.00p | 15.00p | 127,604 |
Oct 28, 2024 | 16.00p | 16.56p | 15.00p | 16.00p | 22,167 |
Oct 24, 2024 | 16.00p | 16.40p | 15.00p | 15.00p | 487,899 |
Oct 23, 2024 | 17.00p | 19.40p | 15.77p | 16.00p | 625,511 |
Oct 22, 2024 | 16.75p | 18.49p | 17.00p | 17.40p | 331,375 |
Oct 21, 2024 | 15.00p | 18.00p | 15.45p | 16.75p | 603,585 |
Oct 18, 2024 | 13.50p | 15.50p | 13.50p | 15.00p | 960,772 |
Oct 17, 2024 | 12.00p | 14.40p | 12.50p | 13.50p | 435,874 |
Oct 16, 2024 | 11.50p | 12.50p | 11.63p | 12.00p | 229,009 |
Oct 15, 2024 | 11.50p | 11.70p | 11.21p | 11.50p | 429,732 |
Oct 14, 2024 | 11.75p | 11.50p | 11.20p | 11.50p | 81,155 |
Oct 11, 2024 | 12.00p | 11.57p | 11.50p | 11.75p | 86,641 |
Oct 10, 2024 | 11.75p | 11.50p | 11.00p | 12.00p | 513,030 |
Oct 9, 2024 | 12.00p | 11.50p | 11.21p | 11.75p | 84,107 |
Oct 8, 2024 | 12.00p | 11.95p | 11.95p | 12.00p | 34,060 |
Oct 7, 2024 | 12.00p | 12.09p | 11.50p | 12.00p | 43,343 |
Oct 4, 2024 | 12.00p | 11.63p | 11.63p | 12.00p | 122,548 |
Oct 3, 2024 | 11.75p | 12.28p | 12.00p | 12.00p | 272,548 |
Oct 2, 2024 | 11.75p | 12.09p | 11.54p | 11.75p | 208,639 |
Oct 1, 2024 | 12.25p | 12.00p | 11.52p | 11.75p | 25,009 |
Sep 30, 2024 | 12.50p | 12.16p | 12.00p | 12.25p | 52,916 |
Sep 27, 2024 | 12.50p | 13.00p | 12.67p | 12.50p | 431 |
Sep 26, 2024 | 12.50p | 12.16p | 12.00p | 12.50p | 1,465 |
Sep 25, 2024 | 12.50p | 12.68p | 12.00p | 12.50p | 8,448 |
Sep 24, 2024 | 12.50p | 12.75p | 12.00p | 12.50p | 53,529 |
Sep 23, 2024 | 12.50p | 13.00p | 12.16p | 12.50p | 21,545 |
Sep 20, 2024 | 12.75p | 12.53p | 12.00p | 12.50p | 199,780 |
Sep 19, 2024 | 12.75p | 12.95p | 12.50p | 12.75p | 104,559 |
Sep 18, 2024 | 13.00p | 12.50p | 12.50p | 12.75p | 54 |
Sep 17, 2024 | 13.00p | 13.80p | 12.25p | 13.00p | 416,212 |
Sep 16, 2024 | 12.25p | 12.95p | 12.15p | 13.00p | 573,298 |
Sep 13, 2024 | 12.75p | 12.50p | 12.15p | 12.25p | 137,254 |
Sep 12, 2024 | 13.25p | 13.09p | 12.50p | 12.75p | 206,394 |
Sep 11, 2024 | 13.75p | 13.24p | 13.05p | 13.25p | 49,358 |
Sep 10, 2024 | 13.75p | 13.27p | 13.27p | 13.75p | 14,397 |
Sep 9, 2024 | 13.75p | 14.11p | 13.00p | 13.75p | 813 |
Sep 6, 2024 | 13.75p | 15.00p | 13.63p | 13.75p | 217,395 |
Sep 5, 2024 | 13.50p | 13.95p | 12.50p | 13.75p | 1,594,901 |
Sep 4, 2024 | 13.50p | 13.05p | 13.00p | 13.50p | 3,380 |
Sep 3, 2024 | 13.50p | 13.01p | 13.01p | 13.50p | 6 |
Sep 2, 2024 | 13.50p | 13.68p | 13.05p | 13.50p | 29,895 |
Aug 29, 2024 | 13.75p | 13.50p | 13.47p | 13.50p | 133,923 |
Aug 28, 2024 | 13.75p | 13.56p | 13.50p | 13.75p | 44,800 |