Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
27/06/2024 17.50p 18.99p 17.03p 17.25p 112088
26/06/2024 16.00p 17.95p 14.00p 17.50p 788652
25/06/2024 16.00p 16.72p 15.00p 16.00p 79099
24/06/2024 16.00p 16.00p 15.06p 16.00p 94091
21/06/2024 16.00p 16.67p 15.50p 16.00p 76048
20/06/2024 15.25p 16.70p 15.25p 16.00p 137248
19/06/2024 16.50p 16.50p 15.00p 15.25p 232320
18/06/2024 16.50p 16.69p 16.15p 16.50p 81306
17/06/2024 17.75p 17.75p 16.00p 17.00p 350634
14/06/2024 18.25p 18.85p 17.50p 17.75p 146833
13/06/2024 18.50p 18.90p 17.63p 18.25p 169216
12/06/2024 18.25p 19.00p 17.94p 18.50p 280604
11/06/2024 17.75p 18.85p 17.50p 18.25p 194136
10/06/2024 18.50p 18.50p 17.32p 17.50p 183658
07/06/2024 18.50p 19.00p 18.00p 18.50p 159257
06/06/2024 18.50p 20.63p 17.50p 18.50p 2647217
05/06/2024 12.75p 18.50p 12.75p 18.25p 3950824
04/06/2024 12.75p 13.00p 12.50p 12.75p 12665
03/06/2024 13.00p 13.25p 12.67p 12.75p 323160
31/05/2024 13.00p 13.70p 12.80p 13.00p 318861
30/05/2024 11.75p 14.34p 10.88p 13.00p 3628190
29/05/2024 12.00p 12.00p 10.55p 10.75p 293974
28/05/2024 12.00p 12.29p 11.55p 12.00p 428253
24/05/2024 12.25p 12.50p 11.10p 12.00p 184278
23/05/2024 12.25p 12.70p 12.25p 12.25p 0
22/05/2024 11.50p 12.75p 11.50p 12.25p 533140
21/05/2024 12.75p 12.75p 11.25p 11.50p 443525
20/05/2024 12.75p 13.60p 12.13p 12.75p 212656
17/05/2024 12.75p 13.30p 12.75p 12.75p 20550
16/05/2024 13.25p 13.25p 12.55p 12.75p 100584
15/05/2024 13.25p 13.47p 12.69p 13.25p 60000
14/05/2024 12.50p 13.88p 12.15p 12.75p 1613795
13/05/2024 13.75p 13.75p 12.25p 12.50p 394797
10/05/2024 14.25p 15.00p 13.50p 13.75p 784390
09/05/2024 14.50p 15.40p 13.60p 14.25p 413536
08/05/2024 16.00p 16.00p 14.00p 14.50p 118848
07/05/2024 16.00p 16.00p 15.00p 16.00p 25000
03/05/2024 16.00p 17.56p 15.00p 16.00p 176451
02/05/2024 16.00p 16.00p 16.00p 16.00p 251452
01/05/2024 16.50p 16.50p 15.05p 15.50p 70000
30/04/2024 16.50p 16.51p 16.11p 16.50p 101423
29/04/2024 16.50p 16.50p 16.00p 16.50p 14246
26/04/2024 16.50p 16.75p 16.00p 16.50p 46997
25/04/2024 16.50p 16.51p 16.25p 16.50p 112041
24/04/2024 16.50p 16.50p 16.42p 16.50p 15304
23/04/2024 17.00p 17.00p 15.00p 16.50p 126050
22/04/2024 17.00p 17.00p 16.00p 17.00p 40
19/04/2024 17.00p 18.00p 16.00p 17.00p 111215
18/04/2024 17.00p 17.00p 16.63p 17.00p 0
17/04/2024 17.00p 17.00p 16.00p 17.00p 6318
16/04/2024 17.00p 17.00p 13.00p 17.00p 200000
15/04/2024 17.00p 17.00p 16.32p 17.00p 0
12/04/2024 17.00p 17.00p 16.32p 17.00p 0
11/04/2024 17.00p 17.00p 16.13p 17.00p 14000
10/04/2024 18.50p 18.53p 16.00p 17.00p 232568
09/04/2024 18.50p 18.53p 17.09p 18.50p 197934
08/04/2024 18.50p 19.35p 17.55p 18.50p 106449
05/04/2024 18.50p 18.70p 17.18p 18.50p 218393
04/04/2024 17.50p 18.90p 17.50p 18.50p 164349
03/04/2024 17.00p 17.00p 16.25p 17.00p 57150
02/04/2024 17.00p 17.75p 16.00p 17.00p 115070
28/03/2024 17.00p 17.25p 16.25p 17.00p 120733
27/03/2024 17.00p 18.00p 17.00p 17.00p 533
26/03/2024 17.50p 17.50p 16.09p 17.00p 59048
25/03/2024 17.50p 18.25p 16.00p 17.50p 96574
22/03/2024 17.50p 17.50p 16.00p 17.50p 141189
21/03/2024 17.50p 17.63p 17.50p 17.50p 0
20/03/2024 17.50p 17.50p 17.50p 17.50p 110395
19/03/2024 17.50p 17.50p 16.00p 17.50p 7500
18/03/2024 17.50p 17.50p 16.00p 17.50p 2307
15/03/2024 17.50p 17.50p 16.00p 17.50p 50516
14/03/2024 17.50p 17.63p 17.50p 17.50p 0
13/03/2024 17.50p 17.50p 16.00p 17.50p 21694
12/03/2024 17.50p 17.50p 16.11p 17.50p 97000
11/03/2024 17.50p 19.00p 16.00p 17.50p 100503
08/03/2024 16.50p 18.96p 16.00p 17.50p 65474
07/03/2024 16.50p 17.00p 16.00p 16.50p 10
06/03/2024 16.50p 17.00p 16.16p 16.50p 20665
05/03/2024 16.50p 17.00p 16.50p 16.50p 147
04/03/2024 16.50p 17.00p 16.22p 16.50p 11166
01/03/2024 16.50p 16.50p 16.17p 16.50p 31004
29/02/2024 17.00p 17.00p 16.00p 16.50p 300942
28/02/2024 17.00p 18.00p 16.01p 17.00p 3791
27/02/2024 17.00p 17.48p 16.00p 17.00p 28019
26/02/2024 17.00p 17.00p 16.15p 17.00p 100
23/02/2024 17.00p 17.00p 16.21p 17.00p 11900
22/02/2024 17.00p 18.00p 16.00p 17.00p 26004
21/02/2024 17.00p 18.00p 16.21p 17.00p 29626
20/02/2024 17.50p 17.50p 16.55p 17.00p 22046
19/02/2024 18.00p 18.20p 16.14p 17.50p 40500
16/02/2024 18.00p 18.00p 17.15p 18.00p 36759
15/02/2024 18.00p 18.00p 17.08p 18.00p 52176
14/02/2024 18.00p 18.00p 17.36p 18.00p 6504
13/02/2024 18.00p 18.25p 17.33p 18.00p 48675
12/02/2024 18.00p 18.50p 17.84p 18.00p 85500

*Close Price adjusted for both dividends and splits