15.25p-0.57 (-3.74%)08 Nov 2024, 15:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Insig Ai PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Sep 6, 202413.75p15.00p13.63p13.75p217,395
Sep 5, 202413.50p13.95p12.50p13.75p1,594,901
Sep 4, 202413.50p13.05p13.00p13.50p3,380
Sep 3, 202413.50p13.01p13.01p13.50p6
Sep 2, 202413.50p13.68p13.05p13.50p29,895
Aug 29, 202413.75p13.50p13.47p13.50p133,923
Aug 28, 202413.75p13.56p13.50p13.75p44,800
Showing 1 to 50 of 238