Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 17.00p 18.00p 16.37p 17.00p 114133
25/04/2023 17.75p 18.30p 16.20p 17.00p 145668
24/04/2023 17.75p 18.40p 17.10p 17.75p 110809
21/04/2023 17.50p 17.96p 17.50p 17.50p 48844
20/04/2023 17.00p 17.96p 17.00p 17.00p 34345
19/04/2023 17.00p 17.70p 16.50p 17.00p 10602
18/04/2023 17.00p 17.70p 17.00p 17.00p 3127
17/04/2023 17.50p 17.70p 17.00p 17.00p 5683
14/04/2023 17.00p 17.98p 16.20p 17.00p 51796
13/04/2023 17.00p 18.00p 16.27p 17.00p 220910
12/04/2023 17.00p 17.50p 17.00p 17.00p 84081
11/04/2023 16.50p 18.91p 16.14p 17.00p 482703
06/04/2023 16.50p 16.80p 16.00p 16.50p 20405
05/04/2023 16.00p 16.90p 15.50p 16.50p 11900
04/04/2023 15.50p 16.50p 15.16p 15.75p 123000
03/04/2023 14.25p 16.00p 14.25p 15.50p 157516
31/03/2023 14.25p 15.00p 14.25p 14.25p 192470
30/03/2023 14.25p 15.00p 14.25p 14.25p 277977
29/03/2023 13.50p 14.25p 13.05p 14.25p 28951
28/03/2023 12.25p 14.00p 12.00p 13.50p 464712
27/03/2023 11.75p 12.25p 11.70p 12.25p 112563
24/03/2023 11.75p 11.81p 11.75p 11.75p 0
23/03/2023 11.75p 11.75p 11.50p 11.75p 2000
22/03/2023 11.75p 11.81p 11.75p 11.75p 0
21/03/2023 11.75p 11.75p 11.60p 11.75p 50431
20/03/2023 13.25p 13.25p 11.10p 12.00p 130885
17/03/2023 13.25p 13.29p 13.25p 13.25p 0
16/03/2023 13.25p 13.25p 13.09p 13.25p 11675
15/03/2023 13.50p 13.50p 13.00p 13.25p 25763
14/03/2023 13.50p 13.50p 13.00p 13.50p 54581
13/03/2023 13.50p 13.67p 13.50p 13.50p 0
10/03/2023 13.50p 13.50p 13.07p 13.50p 41
09/03/2023 13.50p 13.50p 13.50p 13.50p 0
08/03/2023 13.50p 13.50p 13.07p 13.50p 42
07/03/2023 13.50p 13.50p 13.50p 13.50p 0
06/03/2023 13.50p 13.50p 13.47p 13.50p 4895
03/03/2023 13.50p 13.50p 13.10p 13.50p 53573
02/03/2023 13.75p 13.75p 13.00p 13.50p 84401
01/03/2023 13.75p 13.75p 13.11p 13.75p 83983
28/02/2023 13.75p 14.24p 13.75p 13.75p 0
27/02/2023 14.25p 14.25p 13.06p 13.75p 257948
24/02/2023 14.25p 14.33p 14.00p 14.25p 105492
23/02/2023 14.25p 14.31p 14.25p 14.25p 0
22/02/2023 14.25p 14.45p 13.04p 14.25p 142773
21/02/2023 14.25p 14.25p 14.15p 14.25p 104949
20/02/2023 14.50p 14.98p 14.01p 14.25p 98279
17/02/2023 15.13p 15.13p 14.11p 14.50p 216595
16/02/2023 15.13p 15.13p 15.13p 15.13p 19652
15/02/2023 15.13p 15.34p 15.13p 15.13p 18388
14/02/2023 15.13p 15.13p 14.76p 15.13p 3259
13/02/2023 15.13p 15.13p 14.80p 15.13p 6600
10/02/2023 15.13p 15.45p 14.80p 15.13p 14066
09/02/2023 15.75p 15.75p 15.00p 15.13p 20101
08/02/2023 17.00p 17.10p 15.10p 15.75p 50326
07/02/2023 16.88p 17.35p 16.88p 17.00p 53020
06/02/2023 15.50p 17.45p 15.50p 16.88p 1188664
03/02/2023 15.50p 15.50p 15.30p 15.50p 32758
02/02/2023 15.50p 15.70p 15.50p 15.50p 0
01/02/2023 15.50p 15.50p 15.30p 15.50p 100
31/01/2023 15.50p 15.80p 15.30p 15.50p 30632
30/01/2023 15.50p 15.80p 15.30p 15.50p 3330
27/01/2023 15.50p 15.50p 15.33p 15.50p 16000
26/01/2023 15.50p 15.50p 15.41p 15.50p 1395
25/01/2023 15.50p 15.70p 15.50p 15.50p 0
24/01/2023 15.50p 15.50p 15.41p 15.50p 1900
23/01/2023 15.50p 15.51p 15.50p 15.50p 2000
20/01/2023 15.50p 15.50p 15.50p 15.50p 7342
19/01/2023 15.50p 15.50p 15.50p 15.50p 8148
18/01/2023 15.50p 15.65p 15.50p 15.50p 0
17/01/2023 15.50p 15.79p 15.50p 15.50p 0
16/01/2023 15.50p 16.00p 15.45p 15.50p 237691
13/01/2023 15.50p 15.55p 15.00p 15.50p 381370
12/01/2023 15.50p 15.55p 15.00p 15.50p 29916
11/01/2023 15.50p 15.67p 15.00p 15.50p 31510
10/01/2023 15.50p 15.73p 15.00p 15.50p 120800
09/01/2023 16.00p 16.00p 14.13p 15.50p 44995
06/01/2023 16.25p 16.25p 15.75p 16.25p 45808
05/01/2023 16.25p 16.25p 16.05p 16.25p 4347
04/01/2023 16.25p 16.39p 16.25p 16.25p 45218
03/01/2023 16.25p 16.40p 16.25p 16.25p 17381
30/12/2022 15.88p 16.25p 15.88p 16.25p 71475
29/12/2022 15.75p 16.00p 15.53p 15.88p 72743
28/12/2022 15.75p 15.75p 15.65p 15.75p 1000
23/12/2022 15.75p 16.00p 15.53p 15.75p 250827
22/12/2022 15.50p 15.50p 12.85p 15.50p 1229971
21/12/2022 16.50p 16.50p 15.50p 16.00p 7343

*Close Price adjusted for both dividends and splits