S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Insig Ai Plc (INSG)
Insig Ai Plc (INSG) Historical

INSG Insig Ai Plc

12.00

0.00 (0.00%)

Last Updated: 02:00:00

Delayed by 15 minutes

INSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	12.00	0.00	0.00%	12.00	12.00	12.00	428,253
May 24 2024	12.00	-0.25	-2.04%	12.25	12.25	11.75	184,278
May 23 2024	12.25	0.00	0.00%	12.25	12.25	12.25	55,000
May 22 2024	12.25	0.75	6.52%	11.50	12.25	11.50	533,140
May 21 2024	11.50	-1.25	-9.80%	12.75	12.75	11.50	443,525
May 20 2024	12.75	0.00	0.00%	12.75	12.75	12.75	212,656
May 17 2024	12.75	0.00	0.00%	12.75	12.75	12.75	20,550
May 16 2024	12.75	-0.50	-3.77%	13.25	13.25	12.75	100,584
May 15 2024	13.25	0.50	3.92%	13.25	13.25	13.25	60,000
May 14 2024	12.75	0.25	2.00%	12.50	13.75	12.50	1,613,795
May 13 2024	12.50	-1.25	-9.09%	13.75	13.75	12.50	394,797
May 10 2024	13.75	-0.50	-3.51%	14.25	14.25	13.75	784,390
May 09 2024	14.25	-0.25	-1.72%	14.50	14.50	14.25	433,536
May 08 2024	14.50	-1.50	-9.38%	16.00	16.00	14.50	118,848
May 07 2024	16.00	0.00	0.00%	16.00	16.00	16.00	25,000
May 03 2024	16.00	0.00	0.00%	16.00	16.00	16.00	176,451
May 02 2024	16.00	0.50	3.23%	16.00	16.00	16.00	251,452
May 01 2024	15.50	-1.00	-6.06%	16.50	16.50	15.50	70,000
Apr 30 2024	16.50	0.00	0.00%	16.50	16.50	16.50	101,423
Apr 29 2024	16.50	0.00	0.00%	16.50	16.50	16.50	14,246
Apr 26 2024	16.50	0.00	0.00%	16.50	16.50	16.50	46,997
Apr 25 2024	16.50	0.00	0.00%	16.50	16.50	16.50	112,041
Apr 24 2024	16.50	0.00	0.00%	16.50	16.50	16.50	15,304
Apr 23 2024	16.50	-0.50	-2.94%	17.00	17.00	16.50	126,050
Apr 22 2024	17.00	0.00	0.00%	17.00	17.00	17.00	2,040
Apr 19 2024	17.00	0.00	0.00%	17.00	17.00	17.00	111,215
Apr 18 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 17 2024	17.00	0.00	0.00%	17.00	17.00	17.00	6,318
Apr 16 2024	17.00	0.00	0.00%	17.00	17.00	17.00	200,000
Apr 15 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 12 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 11 2024	17.00	0.00	0.00%	17.00	17.00	17.00	14,000
Apr 10 2024	17.00	-1.50	-8.11%	18.50	18.50	17.00	232,568
Apr 09 2024	18.50	0.00	0.00%	18.50	18.50	18.50	197,934
Apr 08 2024	18.50	0.00	0.00%	18.50	18.50	18.50	106,449
Apr 05 2024	18.50	0.00	0.00%	18.50	18.50	18.50	218,393
Apr 04 2024	18.50	1.50	8.82%	17.50	18.50	17.50	164,349
Apr 03 2024	17.00	0.00	0.00%	17.00	17.00	17.00	57,150
Apr 02 2024	17.00	0.00	0.00%	17.00	17.00	17.00	115,070
Mar 28 2024	17.00	0.00	0.00%	17.00	17.00	17.00	120,733
Mar 27 2024	17.00	0.00	0.00%	17.00	17.00	17.00	533
Mar 26 2024	17.00	-0.50	-2.86%	17.50	17.50	17.00	59,048
Mar 25 2024	17.50	0.00	0.00%	17.50	17.50	17.50	96,574
Mar 22 2024	17.50	0.00	0.00%	17.50	17.50	17.50	141,189
Mar 21 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0.00
Mar 20 2024	17.50	0.00	0.00%	17.50	17.50	17.50	110,395
Mar 19 2024	17.50	0.00	0.00%	17.50	17.50	17.50	7,500
Mar 18 2024	17.50	0.00	0.00%	17.50	17.50	17.50	2,307
Mar 15 2024	17.50	0.00	0.00%	17.50	17.50	17.50	50,516
Mar 14 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0.00
Mar 13 2024	17.50	0.00	0.00%	17.50	17.50	17.50	21,694
Mar 12 2024	17.50	0.00	0.00%	17.50	17.50	17.50	97,000
Mar 11 2024	17.50	0.00	0.00%	17.50	17.50	17.50	100,503
Mar 08 2024	17.50	1.00	6.06%	16.50	17.50	16.50	65,474
Mar 07 2024	16.50	0.00	0.00%	16.50	16.50	16.50	10
Mar 06 2024	16.50	0.00	0.00%	16.50	16.50	16.50	20,665
Mar 05 2024	16.50	0.00	0.00%	16.50	16.50	16.50	147
Mar 04 2024	16.50	0.00	0.00%	16.50	16.50	16.50	11,166
Mar 01 2024	16.50	0.00	0.00%	16.50	16.50	16.50	31,004
Feb 29 2024	16.50	-0.50	-2.94%	17.00	17.00	16.50	300,942

BNP Paribas Issuance

Desoto Resources

Shurgard Self Storage (PK)

Kraneshares 100% Kweb De...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions