Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
09/10/2023 26.00p 26.00p 24.00p 25.00p 21420
06/10/2023 26.00p 26.70p 25.26p 26.00p 23369
05/10/2023 24.00p 27.00p 24.00p 26.00p 336560
04/10/2023 25.00p 25.00p 22.05p 24.00p 65662
03/10/2023 25.00p 25.98p 24.44p 25.00p 63466
02/10/2023 22.50p 26.00p 22.50p 25.00p 203097
29/09/2023 18.50p 24.00p 18.05p 22.50p 340727
28/09/2023 18.50p 19.00p 18.03p 18.50p 81053
27/09/2023 20.00p 20.00p 17.00p 18.50p 109278
26/09/2023 21.00p 21.00p 19.00p 20.00p 51449
25/09/2023 22.00p 22.00p 19.00p 21.00p 45000
22/09/2023 21.50p 22.70p 21.06p 22.00p 45565
21/09/2023 21.00p 22.90p 20.30p 21.50p 172873
20/09/2023 21.00p 21.20p 20.06p 21.00p 3676
19/09/2023 21.00p 21.34p 20.02p 21.00p 87209
18/09/2023 21.00p 21.00p 20.10p 21.00p 2952
15/09/2023 19.00p 21.80p 19.00p 21.00p 314207
14/09/2023 21.50p 21.98p 18.00p 19.50p 96657
13/09/2023 22.00p 22.40p 21.06p 21.50p 40257
12/09/2023 23.50p 23.50p 19.20p 22.00p 353876
11/09/2023 24.00p 24.90p 23.00p 23.50p 86320
08/09/2023 24.00p 24.90p 23.06p 24.00p 877
07/09/2023 24.50p 25.40p 23.00p 24.00p 51926
06/09/2023 25.00p 25.50p 23.00p 24.50p 38745
05/09/2023 24.50p 26.00p 24.06p 25.00p 223138
04/09/2023 22.50p 25.00p 22.50p 24.50p 326316
01/09/2023 19.50p 23.96p 19.30p 22.50p 752033
31/08/2023 18.00p 20.00p 18.00p 19.50p 103131
30/08/2023 18.00p 18.50p 17.50p 17.50p 37377
29/08/2023 18.25p 18.25p 18.00p 18.00p 240077
25/08/2023 17.75p 18.49p 17.32p 18.25p 101592
24/08/2023 18.25p 18.50p 17.75p 17.75p 108914
23/08/2023 18.75p 18.75p 18.05p 18.50p 89772
22/08/2023 19.25p 19.25p 18.50p 19.25p 16461
21/08/2023 18.25p 19.25p 18.25p 19.25p 307983
18/08/2023 17.50p 18.50p 17.03p 18.25p 205950
17/08/2023 17.50p 18.00p 17.05p 17.50p 90060
16/08/2023 17.50p 17.95p 17.02p 17.50p 217809
15/08/2023 16.75p 17.65p 16.75p 17.50p 194197
14/08/2023 15.25p 16.75p 14.50p 16.75p 302965
11/08/2023 15.25p 15.64p 14.77p 15.25p 42298
10/08/2023 16.25p 16.35p 14.50p 15.25p 234747
09/08/2023 16.25p 16.25p 15.95p 16.25p 0
08/08/2023 16.50p 16.70p 15.50p 16.25p 24741
07/08/2023 16.50p 16.70p 16.50p 16.50p 8
04/08/2023 15.75p 16.86p 15.55p 16.50p 224659
03/08/2023 17.50p 17.99p 15.65p 15.75p 215799
02/08/2023 17.50p 17.50p 17.16p 17.50p 0
01/08/2023 17.50p 17.99p 17.01p 17.50p 441
31/07/2023 17.50p 17.99p 17.01p 17.50p 4768
28/07/2023 17.50p 18.40p 17.00p 17.50p 285677
27/07/2023 17.50p 19.00p 17.28p 17.50p 73761
26/07/2023 17.50p 17.84p 17.01p 17.50p 54075
25/07/2023 17.50p 17.90p 17.26p 17.50p 20507
24/07/2023 17.25p 17.98p 17.25p 17.50p 74096
21/07/2023 17.25p 18.00p 16.65p 17.25p 127675
20/07/2023 17.25p 17.37p 16.50p 17.25p 63000
19/07/2023 17.00p 17.25p 16.51p 17.25p 47759
18/07/2023 15.25p 17.38p 15.25p 17.00p 152724
17/07/2023 15.00p 15.49p 14.56p 15.25p 49856
14/07/2023 14.25p 15.00p 14.25p 15.00p 192000
13/07/2023 14.25p 14.25p 14.05p 14.25p 18270
12/07/2023 14.35p 14.35p 13.80p 14.25p 55000
11/07/2023 14.35p 14.40p 14.20p 14.35p 16058
10/07/2023 14.35p 14.35p 14.20p 14.35p 2612
07/07/2023 14.35p 14.35p 14.20p 14.35p 5000
06/07/2023 15.25p 15.25p 14.00p 14.35p 76705
05/07/2023 15.25p 15.25p 15.00p 15.25p 9214
04/07/2023 15.25p 15.25p 15.10p 15.25p 25000
03/07/2023 16.25p 16.25p 14.20p 15.25p 169154
30/06/2023 16.50p 16.50p 16.00p 16.25p 15374
29/06/2023 16.50p 16.50p 15.10p 16.50p 10038
28/06/2023 16.75p 16.75p 16.27p 16.50p 0
27/06/2023 17.50p 17.50p 16.25p 16.75p 38100
26/06/2023 17.50p 17.68p 16.25p 17.50p 290000
23/06/2023 17.50p 17.80p 17.50p 17.50p 15
22/06/2023 17.50p 17.50p 17.33p 17.50p 0
21/06/2023 17.50p 17.80p 17.50p 17.50p 701
20/06/2023 18.50p 18.50p 17.03p 17.50p 49758
19/06/2023 18.50p 18.50p 18.00p 18.50p 10433
16/06/2023 18.50p 18.80p 18.01p 18.50p 5221
15/06/2023 18.50p 18.50p 18.00p 18.50p 1700
14/06/2023 18.50p 18.57p 18.50p 18.50p 0
13/06/2023 18.50p 18.76p 18.50p 18.50p 10000
12/06/2023 20.50p 20.50p 17.50p 18.50p 301329
09/06/2023 20.50p 20.50p 20.00p 20.50p 10301
08/06/2023 20.50p 20.50p 20.00p 20.50p 64086
07/06/2023 20.50p 21.00p 20.00p 20.50p 72400
06/06/2023 20.50p 20.51p 20.00p 20.50p 20512
05/06/2023 21.00p 21.02p 20.00p 20.50p 15609
02/06/2023 21.00p 21.34p 21.00p 21.00p 3219
01/06/2023 21.00p 21.00p 21.00p 21.00p 10000
31/05/2023 21.00p 21.30p 20.00p 21.00p 160762
30/05/2023 21.00p 21.00p 18.50p 21.00p 97087
26/05/2023 21.00p 21.57p 21.00p 21.00p 0
25/05/2023 21.00p 21.00p 18.50p 21.00p 130000
24/05/2023 21.00p 21.18p 20.10p 21.00p 25114
23/05/2023 21.00p 21.34p 20.16p 21.00p 1547
22/05/2023 21.00p 21.30p 20.14p 21.00p 50522
19/05/2023 19.50p 21.17p 19.50p 21.00p 225483
18/05/2023 21.50p 21.50p 18.00p 19.50p 450521
17/05/2023 22.00p 22.25p 20.00p 21.50p 170250
16/05/2023 24.00p 24.00p 21.28p 22.00p 104152
15/05/2023 24.00p 24.35p 23.14p 24.00p 26827
12/05/2023 24.00p 24.86p 23.36p 24.00p 22305
11/05/2023 23.50p 24.86p 23.27p 24.00p 181507
10/05/2023 22.00p 24.00p 21.76p 23.80p 575817
09/05/2023 22.00p 22.40p 21.20p 22.00p 4713
05/05/2023 22.00p 22.00p 21.00p 22.00p 3817
04/05/2023 22.00p 22.00p 21.00p 22.00p 51179
03/05/2023 22.00p 22.00p 21.20p 22.00p 34429
02/05/2023 22.00p 22.86p 21.20p 22.00p 100986
28/04/2023 21.50p 24.50p 21.00p 22.00p 1026338
27/04/2023 17.00p 21.90p 17.00p 21.50p 1555206

*Close Price adjusted for both dividends and splits