Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
09/02/2024 18.00p 19.70p 17.55p 18.00p 60000
08/02/2024 17.50p 19.00p 17.50p 18.00p 37926
07/02/2024 17.50p 18.00p 17.50p 17.50p 138
06/02/2024 17.50p 17.50p 17.43p 17.50p 0
05/02/2024 17.50p 17.50p 17.43p 17.50p 0
02/02/2024 17.50p 17.50p 16.30p 17.50p 50000
01/02/2024 17.50p 17.50p 17.10p 17.50p 607
31/01/2024 17.50p 17.50p 16.50p 17.50p 65456
30/01/2024 17.50p 17.50p 16.10p 17.50p 229775
29/01/2024 17.50p 18.00p 17.10p 17.50p 2543
26/01/2024 18.75p 18.75p 16.60p 17.50p 110000
25/01/2024 18.75p 18.75p 17.75p 18.75p 299
24/01/2024 18.75p 18.95p 17.50p 18.75p 50528
23/01/2024 18.75p 19.70p 18.75p 18.75p 0
22/01/2024 18.75p 20.00p 17.50p 18.75p 310030
19/01/2024 18.75p 19.70p 18.75p 18.75p 0
18/01/2024 19.00p 19.00p 17.00p 18.75p 44360
17/01/2024 19.50p 19.50p 18.00p 19.00p 32050
16/01/2024 18.50p 19.50p 18.50p 19.50p 57002
15/01/2024 18.50p 19.00p 17.55p 18.50p 163505
12/01/2024 18.50p 19.00p 18.50p 18.50p 25158
11/01/2024 18.50p 19.00p 17.50p 18.50p 75002
10/01/2024 18.00p 18.69p 18.00p 18.50p 55500
09/01/2024 18.00p 18.00p 17.48p 18.00p 80
08/01/2024 18.00p 18.00p 17.41p 18.00p 250
05/01/2024 18.50p 18.50p 18.00p 18.00p 90934
04/01/2024 21.00p 21.98p 18.00p 18.50p 95268
03/01/2024 21.00p 21.45p 19.50p 21.00p 41922
02/01/2024 19.00p 22.00p 19.00p 21.00p 311403
29/12/2023 18.50p 20.00p 18.00p 19.00p 75666
28/12/2023 18.00p 19.00p 18.00p 18.50p 64217
27/12/2023 17.25p 19.00p 17.10p 18.00p 194599
22/12/2023 16.00p 17.25p 15.65p 17.25p 100104
21/12/2023 16.00p 16.00p 15.00p 16.00p 1029025
20/12/2023 16.00p 16.00p 16.00p 16.00p 203640
19/12/2023 16.25p 16.25p 15.50p 16.25p 25350
18/12/2023 16.50p 16.50p 15.88p 16.25p 60095
15/12/2023 17.50p 17.50p 15.75p 16.50p 25062
14/12/2023 17.50p 17.50p 16.10p 17.50p 26000
13/12/2023 17.50p 17.50p 17.45p 17.50p 0
12/12/2023 17.50p 17.50p 17.00p 17.50p 25000
11/12/2023 17.50p 17.50p 17.00p 17.50p 1344
08/12/2023 17.50p 17.65p 17.03p 17.50p 45000
07/12/2023 17.50p 18.00p 17.50p 17.50p 27777
06/12/2023 17.50p 18.00p 17.50p 17.50p 55912
05/12/2023 18.00p 18.00p 16.10p 17.50p 50000
04/12/2023 18.50p 18.50p 17.06p 18.00p 29622
01/12/2023 18.50p 19.00p 18.03p 18.50p 60836
30/11/2023 18.00p 18.50p 18.00p 18.50p 35000
29/11/2023 18.00p 19.00p 17.00p 18.00p 23076
28/11/2023 17.50p 19.00p 17.50p 18.00p 25700
27/11/2023 17.50p 18.00p 17.47p 17.50p 22933
24/11/2023 17.50p 18.00p 17.06p 17.50p 25154
23/11/2023 17.50p 18.00p 17.25p 17.50p 25005
22/11/2023 17.50p 17.50p 17.35p 17.50p 3791
21/11/2023 17.50p 18.00p 17.50p 17.50p 44227
20/11/2023 18.50p 19.50p 17.10p 17.50p 200400
17/11/2023 18.50p 18.50p 18.50p 18.50p 0
16/11/2023 18.75p 18.75p 18.00p 18.50p 30000
15/11/2023 16.50p 19.00p 16.50p 18.75p 69058
14/11/2023 16.50p 16.80p 16.00p 16.50p 193
13/11/2023 16.50p 16.80p 16.00p 16.50p 62308
10/11/2023 16.50p 16.50p 16.14p 16.50p 0
09/11/2023 16.50p 17.00p 16.50p 16.50p 110833
08/11/2023 16.50p 16.50p 16.21p 16.50p 0
07/11/2023 16.50p 16.50p 16.00p 16.50p 450
06/11/2023 17.50p 18.00p 16.00p 16.50p 56100
03/11/2023 18.00p 18.00p 16.50p 17.50p 33141
02/11/2023 20.50p 20.50p 17.00p 18.00p 81470
01/11/2023 20.50p 21.00p 19.00p 20.50p 27881
31/10/2023 20.50p 20.83p 20.50p 20.50p 136
30/10/2023 18.50p 21.90p 18.50p 21.00p 196944
27/10/2023 17.50p 18.00p 17.25p 17.50p 22756
26/10/2023 17.50p 17.75p 17.50p 17.50p 10655
25/10/2023 17.50p 17.50p 17.00p 17.50p 4000
24/10/2023 17.50p 17.50p 17.27p 17.50p 0
23/10/2023 19.00p 20.00p 16.50p 17.50p 36125
20/10/2023 18.25p 19.00p 18.00p 19.00p 70645
19/10/2023 20.50p 20.50p 17.50p 20.50p 115500
18/10/2023 20.50p 20.50p 20.00p 20.50p 31000
17/10/2023 20.50p 20.67p 20.50p 20.50p 9571
16/10/2023 21.00p 21.70p 20.06p 20.50p 10786
13/10/2023 21.00p 21.00p 20.30p 21.00p 27755
12/10/2023 21.00p 21.20p 21.00p 21.00p 5121
11/10/2023 25.00p 25.00p 20.30p 21.00p 137457
10/10/2023 25.00p 25.58p 25.00p 25.00p 51780

*Close Price adjusted for both dividends and splits