Insig Ai Plc Historical Data - INSG | ADVFN

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

Insig Ai Plc (INSG)

13.50

-0.25

(-1.82%)

Closed November 24 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-1.81818181818	13.75	13.75	13.25	9428	13.75	DE
4	-2.5	-15.625	16	16	13.25	56586	14.8273486	DE
12	0	0	13.5	18.75	11.25	171706	13.90559694	DE
26	2	17.3913043478	11.5	20	10.75	262667	15.17926319	DE
52	-4	-22.8571428571	17.5	21	10.75	183110	15.37028844	DE
156	-41	-75.2293577982	54.5	58.5	10.75	120591	19.3688506	DE
260	-10	-42.5531914894	23.5	102.5	10.75	104268	26.2988658	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	13.5	-0.25	-1.82	13.75	13.75	13.25	245959
1732210200	13.75	0	0.00	13.75	13.75	13.75	0
1732123800	13.75	0	0.00	13.75	13.75	13.75	29662
1732037400	13.75	0	0.00	13.75	13.75	13.75	5753
1731951000	13.75	0	0.00	13.75	13.75	13.75	11725
1731691800	13.75	0	0.00	13.75	13.75	13.75	0
1731605400	13.75	-0.5	-3.51	14.25	14.25	13.75	28276
1731519000	14.25	0	0.00	14.25	14.25	14.25	3152
1731432600	14.25	0	0.00	14.25	14.25	14.25	322
1731346200	14.25	-1	-6.56	15.25	15.25	14.25	211995
1731087000	15.25	0	0.00	15.25	15.25	15.25	71157
1731000600	15.25	0	0.00	15.25	15.25	15.25	32941
1730914200	15.25	0	0.00	15.25	15.25	15.25	56212
1730827800	15.25	0.25	1.67	15	15.25	15	21535
1730741400	15	0	0.00	15	15	15	32351
1730482200	15	0.25	1.69	14.75	15	14.5	430649
1730395800	14.75	-0.25	-1.67	15	15	14.75	28603
1730309400	15	0	0.00	14.75	15	14.75	17623
1730223000	15	-1	-6.25	16	16	15	127604
1730136600	16	0	0.00	16	16	16	22167
1729873800	16	1	6.67	16	16	16	0
1729787400	15	-1	-6.25	16	17.25	15	487899
1729701000	16	-1.4	-8.05	17	18.75	16	573011
1729614600	17.4	0.65	3.88	16.75	18.5	16.75	331375
1729528200	16.75	1.75	11.67	15	17.5	15	616085
1729269000	15	1.5	11.11	13.5	15.25	13.5	980772
1729182600	13.5	1.5	12.50	12	14	12	435874
1729096200	12	0.5	4.35	11.5	12	11.5	229009
1729009800	11.5	0	0.00	11.5	11.5	11.5	429732
1728923400	11.5	-0.25	-2.13	11.75	11.75	11.5	81155
1728664200	11.75	-0.25	-2.08	12	12	11.75	86641
1728577800	12	0.25	2.13	11.75	12	11.25	513030
1728491400	11.75	-0.25	-2.08	12	12	11.75	84107
1728405000	12	0	0.00	12	12	12	34060
1728318600	12	0	0.00	12	12	12	43343
1728059400	12	0	0.00	12	12	12	122548
1727973000	12	0.25	2.13	11.75	12	11.75	272548
1727886600	11.75	0	0.00	11.75	12	11.75	208639
1727800200	11.75	-0.5	-4.08	12.25	12.25	11.75	25009
1727713800	12.25	-0.25	-2.00	12.5	12.5	12.25	52916
1727454600	12.5	0	0.00	12.5	12.5	12.5	431
1727368200	12.5	0	0.00	12.5	12.5	12.5	1465
1727281800	12.5	0	0.00	12.5	12.5	12.5	8448
1727195400	12.5	0	0.00	12.5	12.5	12.5	53529
1727109000	12.5	0	0.00	12.5	12.5	12.5	21545
1726849800	12.5	-0.25	-1.96	12.75	12.75	12.5	199780
1726763400	12.75	0	0.00	12.75	12.75	12.75	104559
1726677000	12.75	-0.25	-1.92	13	13	12.75	54
1726590600	13	0	0.00	13	13.5	13	416212
1726504200	13	0.75	6.12	12.25	13	12.25	573298
1726245000	12.25	-0.5	-3.92	12.75	12.75	12.25	137254
1726158600	12.75	-0.5	-3.77	13.25	13.25	12.75	56394
1726072200	13.25	-0.5	-3.64	13.75	13.75	13.25	49358
1725985800	13.75	0	0.00	13.75	13.75	13.75	14397
1725899400	13.75	0	0.00	13.75	13.75	13.75	813
1725640200	13.75	0	0.00	13.75	14.5	13.75	217395
1725553800	13.75	0.25	1.85	13.5	13.75	12.75	1844901
1725467400	13.5	0	0.00	13.5	13.5	13.5	3380
1725381000	13.5	0	0.00	13.5	13.5	13.5	6
1725294600	13.5	0	0.00	13.5	13.5	13.5	29895
1725035400	13.5	0	0.00	13.5	13.5	13.5	0
1724949000	13.5	-0.25	-1.82	13.75	13.75	13.25	133923
1724862600	13.75	0	0.00	13.75	13.75	13.75	44800
1724776200	13.75	0	0.00	13.75	13.75	13.75	991

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