Insig AI (INSG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Insig AI

Date Open High Low Close* Volume
09/04/2025 19.50p 20.00p 18.05p 18.50p 666664
08/04/2025 19.25p 20.00p 19.25p 19.50p 100159
07/04/2025 19.00p 20.96p 18.20p 19.25p 422285
04/04/2025 18.00p 20.00p 18.00p 19.00p 312123
03/04/2025 19.00p 19.00p 17.05p 18.00p 614233
02/04/2025 19.50p 20.00p 18.35p 19.00p 156385
01/04/2025 19.50p 19.80p 19.00p 19.50p 189294
31/03/2025 21.00p 21.86p 19.25p 19.50p 355138
28/03/2025 20.50p 22.00p 20.00p 21.00p 83472
27/03/2025 19.50p 21.69p 19.50p 20.50p 403637
26/03/2025 19.70p 20.15p 19.00p 19.50p 454850
25/03/2025 18.75p 20.75p 18.11p 19.70p 689405
24/03/2025 16.50p 19.00p 16.50p 18.75p 500388
21/03/2025 15.50p 16.45p 15.50p 16.25p 225247
20/03/2025 16.25p 16.25p 15.50p 15.50p 50610
19/03/2025 16.25p 16.30p 16.00p 16.25p 90180
18/03/2025 16.25p 16.25p 16.01p 16.25p 40025
17/03/2025 16.25p 16.30p 16.01p 16.25p 130660
14/03/2025 16.25p 16.30p 16.25p 16.25p 72602
13/03/2025 17.00p 17.00p 16.00p 16.25p 138745
12/03/2025 18.25p 18.25p 16.85p 17.00p 190678
11/03/2025 18.00p 18.63p 17.50p 18.25p 114529
10/03/2025 17.75p 18.50p 17.50p 18.00p 134502
07/03/2025 16.00p 18.45p 16.00p 17.75p 206463
06/03/2025 16.00p 16.50p 15.70p 16.00p 18322
05/03/2025 15.00p 16.40p 15.00p 16.00p 220064
04/03/2025 14.50p 15.00p 14.50p 15.00p 110498
03/03/2025 14.75p 15.00p 14.62p 14.75p 59641
28/02/2025 14.75p 15.00p 14.50p 14.75p 44803
27/02/2025 14.50p 14.80p 14.50p 14.75p 110786
26/02/2025 14.50p 14.50p 14.00p 14.50p 75000
25/02/2025 15.25p 15.25p 14.50p 14.50p 69889
24/02/2025 15.25p 15.25p 15.00p 15.25p 166983
21/02/2025 15.25p 15.25p 15.18p 15.25p 10226
20/02/2025 15.25p 15.25p 15.00p 15.25p 7088
19/02/2025 15.00p 15.40p 14.57p 15.25p 297851
18/02/2025 14.75p 15.38p 14.75p 15.00p 64731
17/02/2025 14.25p 15.00p 14.00p 14.75p 198198
14/02/2025 14.25p 14.25p 13.50p 14.25p 427009
13/02/2025 14.50p 14.50p 14.00p 14.25p 6329
12/02/2025 14.25p 14.50p 14.00p 14.50p 5029
11/02/2025 15.00p 15.00p 14.10p 14.25p 185885
10/02/2025 14.25p 15.40p 13.00p 13.00p 387232
07/02/2025 14.25p 14.25p 13.05p 14.25p 100000
06/02/2025 14.25p 14.25p 14.00p 14.25p 1000
05/02/2025 14.50p 14.50p 14.00p 14.25p 13493
04/02/2025 15.50p 15.50p 14.05p 14.50p 380685
03/02/2025 15.50p 15.98p 15.50p 15.50p 124015
31/01/2025 15.75p 15.75p 15.00p 15.50p 127912
30/01/2025 15.50p 15.80p 15.16p 15.50p 200082
29/01/2025 15.50p 15.79p 15.20p 15.50p 3485
28/01/2025 15.50p 15.50p 15.20p 15.50p 11362
27/01/2025 15.50p 16.00p 15.30p 15.50p 60592
24/01/2025 15.50p 16.00p 15.50p 15.50p 41829
23/01/2025 14.75p 15.70p 14.75p 15.50p 110477
22/01/2025 15.00p 15.00p 14.82p 15.00p 162
21/01/2025 15.25p 15.25p 14.77p 15.00p 70454
20/01/2025 15.25p 15.40p 14.50p 15.25p 6687
17/01/2025 15.25p 15.70p 14.50p 15.25p 157045
16/01/2025 15.25p 15.75p 14.67p 15.25p 129000
15/01/2025 15.25p 15.70p 14.67p 15.25p 52320
14/01/2025 15.25p 16.00p 15.25p 15.25p 30867
13/01/2025 15.25p 15.90p 15.25p 15.25p 220
10/01/2025 15.50p 15.85p 15.00p 15.25p 15406
09/01/2025 15.50p 15.50p 15.15p 15.50p 400
08/01/2025 16.50p 16.75p 15.15p 15.50p 95538
07/01/2025 17.75p 18.00p 16.11p 16.50p 182258
06/01/2025 18.00p 18.50p 17.55p 17.75p 59341
03/01/2025 17.50p 18.00p 17.05p 18.00p 141370
02/01/2025 17.50p 18.00p 17.34p 17.50p 31130
31/12/2024 17.50p 18.00p 17.33p 17.50p 42163
30/12/2024 16.00p 18.00p 16.00p 17.50p 368825
27/12/2024 14.00p 16.90p 14.00p 15.00p 435333
24/12/2024 14.00p 14.14p 14.00p 14.00p 0
23/12/2024 14.00p 14.40p 13.10p 14.00p 38432
20/12/2024 14.50p 14.50p 13.10p 14.00p 98000
19/12/2024 15.00p 15.00p 13.60p 14.50p 22386
18/12/2024 15.00p 15.50p 15.00p 15.00p 5000
17/12/2024 15.00p 15.00p 14.72p 15.00p 11402
16/12/2024 15.00p 15.50p 14.01p 14.50p 290524
13/12/2024 15.00p 15.50p 15.00p 15.00p 340
12/12/2024 15.25p 15.60p 14.50p 15.00p 61885
11/12/2024 14.25p 16.00p 14.25p 15.25p 160548
10/12/2024 14.25p 14.50p 14.25p 14.25p 3952
09/12/2024 13.00p 14.40p 13.00p 14.25p 258653
06/12/2024 13.00p 13.10p 13.00p 13.00p 1754
05/12/2024 12.50p 13.00p 12.00p 13.00p 105246
04/12/2024 13.25p 13.25p 12.00p 12.50p 125457
03/12/2024 13.25p 13.25p 12.50p 13.25p 15065
02/12/2024 13.50p 13.50p 12.50p 13.25p 137754
29/11/2024 13.50p 13.65p 13.50p 13.50p 11600
28/11/2024 13.50p 13.50p 12.50p 13.50p 215760
27/11/2024 13.50p 13.50p 13.00p 13.50p 18
26/11/2024 13.50p 13.65p 13.27p 13.50p 3440
25/11/2024 13.50p 13.50p 13.00p 13.50p 647
22/11/2024 13.75p 13.75p 12.52p 13.50p 245959
21/11/2024 13.75p 13.75p 13.75p 13.75p 0
20/11/2024 13.75p 13.75p 13.50p 13.75p 29662
19/11/2024 13.75p 13.75p 13.50p 13.75p 5753
18/11/2024 13.75p 13.75p 13.50p 13.75p 11725
15/11/2024 13.75p 13.75p 13.75p 13.75p 0
14/11/2024 14.25p 14.45p 13.33p 13.75p 28276
13/11/2024 14.25p 14.25p 14.00p 14.25p 3152
12/11/2024 14.25p 14.25p 14.00p 14.25p 322
11/11/2024 15.25p 15.25p 13.63p 14.25p 211995
08/11/2024 15.25p 15.70p 14.68p 15.25p 71157
07/11/2024 15.25p 15.25p 14.50p 15.25p 32941
06/11/2024 15.25p 15.25p 14.50p 15.25p 56212
05/11/2024 15.00p 15.25p 14.50p 15.25p 21535
04/11/2024 15.00p 15.20p 14.83p 15.00p 32351
01/11/2024 14.75p 15.50p 14.00p 15.00p 388429
31/10/2024 15.00p 15.00p 14.51p 14.75p 28603
30/10/2024 14.75p 15.20p 14.51p 15.00p 17623
29/10/2024 16.00p 16.30p 15.00p 15.00p 127604
28/10/2024 16.00p 16.56p 15.00p 16.00p 22167
25/10/2024 16.00p 16.00p 15.89p 16.00p 0
24/10/2024 16.00p 18.20p 15.00p 15.00p 487899
23/10/2024 17.00p 19.40p 16.00p 16.00p 525511
22/10/2024 16.75p 18.49p 16.75p 17.40p 331375
21/10/2024 15.00p 18.00p 15.00p 16.75p 553585
18/10/2024 13.50p 15.50p 13.50p 15.00p 960772
17/10/2024 12.00p 14.40p 12.00p 13.50p 435874
16/10/2024 11.50p 12.50p 11.50p 12.00p 229009
15/10/2024 11.50p 11.70p 11.22p 11.50p 429732
14/10/2024 11.75p 11.75p 11.20p 11.50p 81155
11/10/2024 12.00p 12.00p 11.50p 11.75p 86641
10/10/2024 11.75p 12.00p 11.00p 12.00p 513030
09/10/2024 12.00p 12.00p 11.22p 11.75p 84107
08/10/2024 12.00p 12.00p 11.95p 12.00p 34060
07/10/2024 12.00p 12.09p 11.50p 12.00p 43343
04/10/2024 12.00p 12.00p 11.63p 12.00p 122548
03/10/2024 11.75p 12.28p 11.75p 12.00p 272548
02/10/2024 11.75p 12.09p 11.54p 11.75p 208639
01/10/2024 12.25p 12.25p 11.52p 11.75p 25009
30/09/2024 12.50p 12.50p 12.00p 12.25p 52916
27/09/2024 12.50p 13.00p 12.50p 12.50p 431
26/09/2024 12.50p 12.50p 12.00p 12.50p 1465
25/09/2024 12.50p 12.68p 12.00p 12.50p 8448
24/09/2024 12.50p 12.75p 12.00p 12.50p 53529
23/09/2024 12.50p 13.00p 12.16p 12.50p 21545
20/09/2024 12.75p 12.75p 12.00p 12.50p 199780
19/09/2024 12.75p 12.95p 12.50p 12.75p 104559
18/09/2024 13.00p 13.00p 12.50p 12.75p 54
17/09/2024 13.00p 13.80p 12.25p 13.00p 416212
16/09/2024 12.25p 13.00p 12.16p 13.00p 573298
13/09/2024 12.75p 12.75p 12.16p 12.25p 137254
12/09/2024 13.25p 13.25p 12.55p 12.75p 56394
11/09/2024 13.75p 13.75p 13.06p 13.25p 49358
10/09/2024 13.75p 13.75p 13.27p 13.75p 14397
09/09/2024 13.75p 14.11p 13.00p 13.75p 813
06/09/2024 13.75p 15.00p 13.63p 13.75p 217395
05/09/2024 13.50p 13.95p 12.50p 13.75p 1544901
04/09/2024 13.50p 13.50p 13.00p 13.50p 3380
03/09/2024 13.50p 13.50p 13.01p 13.50p 6
02/09/2024 13.50p 13.68p 13.06p 13.50p 29895
30/08/2024 13.50p 13.50p 13.33p 13.50p 0
29/08/2024 13.75p 13.75p 13.47p 13.50p 133923
28/08/2024 13.75p 13.75p 13.50p 13.75p 44800
27/08/2024 13.75p 13.75p 13.50p 13.75p 991
23/08/2024 13.75p 13.75p 13.67p 13.75p 0
22/08/2024 14.50p 15.00p 13.25p 13.75p 227822
21/08/2024 14.50p 14.50p 14.27p 14.50p 35098
20/08/2024 14.50p 14.50p 14.33p 14.50p 1200
19/08/2024 14.25p 14.84p 14.18p 14.50p 259948
16/08/2024 14.25p 14.25p 13.75p 14.25p 73500
15/08/2024 13.25p 14.50p 13.25p 14.25p 763137
14/08/2024 13.25p 13.44p 13.16p 13.25p 94732
13/08/2024 13.25p 13.44p 13.25p 13.25p 63700
12/08/2024 13.25p 13.45p 13.25p 13.25p 2680
09/08/2024 13.75p 13.75p 13.12p 13.25p 35098
08/08/2024 14.00p 14.50p 13.16p 13.75p 171699
07/08/2024 14.00p 14.05p 13.00p 14.00p 532388
06/08/2024 13.75p 14.25p 13.53p 14.00p 59021
05/08/2024 14.50p 14.75p 13.50p 13.75p 95437
02/08/2024 14.75p 15.00p 14.50p 14.50p 77469
01/08/2024 14.75p 15.00p 13.76p 14.75p 388333
31/07/2024 13.75p 15.25p 13.01p 14.75p 439220
30/07/2024 14.65p 14.65p 13.53p 13.75p 268999
29/07/2024 14.65p 14.95p 14.30p 14.65p 16868
26/07/2024 15.75p 15.75p 14.65p 14.65p 126923
25/07/2024 15.75p 16.00p 15.50p 15.75p 82345
24/07/2024 15.50p 15.88p 15.50p 15.75p 81142
23/07/2024 15.25p 15.50p 15.05p 15.50p 146856
22/07/2024 15.25p 16.86p 14.59p 15.25p 774422
19/07/2024 15.00p 15.50p 14.11p 15.25p 151417
18/07/2024 14.50p 15.05p 14.50p 14.75p 44288
17/07/2024 15.25p 15.25p 14.05p 14.50p 190635
16/07/2024 15.25p 16.00p 14.50p 15.25p 36486
15/07/2024 15.25p 15.25p 14.55p 15.25p 194700
12/07/2024 16.50p 16.50p 14.50p 15.25p 443812
11/07/2024 16.50p 16.50p 15.70p 16.50p 30000
10/07/2024 16.75p 16.75p 16.00p 16.50p 128222
09/07/2024 16.50p 17.25p 16.15p 16.75p 236817
08/07/2024 17.00p 17.44p 16.10p 16.50p 178762
05/07/2024 15.50p 17.00p 14.50p 17.00p 366121
04/07/2024 17.00p 17.00p 15.02p 15.50p 295330
03/07/2024 17.50p 17.50p 16.00p 17.00p 322365
02/07/2024 18.50p 18.63p 17.01p 17.50p 129317
01/07/2024 18.50p 19.16p 18.13p 18.50p 72395
28/06/2024 17.25p 20.75p 17.25p 18.50p 437760

*Close Price adjusted for both dividends and splits