Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/12/2022 16.50p 16.50p 16.00p 16.50p 1667
19/12/2022 16.50p 16.58p 16.00p 16.50p 86567
16/12/2022 17.00p 17.47p 17.00p 17.00p 0
15/12/2022 17.00p 17.00p 16.20p 17.00p 3298
14/12/2022 17.00p 17.00p 16.90p 17.00p 17715
13/12/2022 17.50p 17.50p 16.00p 17.00p 25000
12/12/2022 18.00p 18.00p 17.00p 17.50p 25204
09/12/2022 18.00p 18.00p 17.84p 18.00p 0
08/12/2022 18.00p 18.00p 17.84p 18.00p 0
07/12/2022 18.00p 18.01p 17.40p 18.00p 1200050
06/12/2022 18.00p 18.00p 17.40p 18.00p 53
05/12/2022 18.00p 18.80p 17.00p 18.00p 1228375
02/12/2022 18.00p 18.00p 17.84p 18.00p 0
01/12/2022 18.00p 18.00p 17.40p 18.00p 91
30/11/2022 18.00p 18.00p 17.40p 18.00p 10054
29/11/2022 18.00p 18.00p 17.40p 18.00p 13015
28/11/2022 18.50p 18.50p 18.00p 18.00p 10882
25/11/2022 19.00p 19.00p 18.27p 18.50p 8552
24/11/2022 19.00p 19.55p 19.00p 19.00p 0
23/11/2022 19.00p 19.55p 19.00p 19.00p 0
22/11/2022 19.00p 19.55p 19.00p 19.00p 0
21/11/2022 19.50p 19.50p 19.00p 19.00p 23975
18/11/2022 19.50p 19.50p 19.03p 19.50p 130
17/11/2022 19.50p 19.62p 19.03p 19.50p 20010
16/11/2022 19.50p 19.67p 19.03p 19.50p 1040
15/11/2022 19.50p 19.71p 19.50p 19.50p 0
14/11/2022 19.75p 20.00p 19.51p 19.75p 79457
11/11/2022 18.25p 19.95p 18.25p 19.75p 509156
10/11/2022 18.25p 18.70p 18.00p 18.25p 266501
09/11/2022 18.25p 18.36p 18.25p 18.25p 0
08/11/2022 18.25p 18.43p 18.21p 18.25p 51561
07/11/2022 18.00p 19.20p 17.50p 18.25p 414242
04/11/2022 18.00p 18.00p 17.00p 18.00p 25595
03/11/2022 18.75p 18.75p 17.25p 18.00p 93408
02/11/2022 19.00p 19.13p 19.00p 19.00p 0
01/11/2022 19.00p 19.40p 18.50p 19.00p 90600
31/10/2022 19.00p 19.50p 19.00p 19.00p 158195
28/10/2022 19.00p 19.00p 18.65p 19.00p 52
27/10/2022 18.75p 19.00p 18.65p 19.00p 30
26/10/2022 21.00p 21.88p 18.00p 18.75p 109160
25/10/2022 24.00p 24.00p 20.25p 21.00p 61787
24/10/2022 26.50p 26.50p 23.00p 24.00p 92787
21/10/2022 26.50p 26.94p 26.50p 26.50p 0
20/10/2022 26.50p 27.38p 26.50p 26.50p 3212
19/10/2022 26.50p 27.38p 26.50p 26.50p 417
18/10/2022 27.50p 27.50p 26.50p 26.50p 12850
17/10/2022 27.50p 27.50p 27.25p 27.50p 820
14/10/2022 27.50p 27.50p 27.27p 27.50p 0
13/10/2022 27.50p 27.50p 27.25p 27.50p 223
12/10/2022 27.50p 27.50p 27.27p 27.50p 0
11/10/2022 27.50p 27.70p 27.50p 27.50p 11225
10/10/2022 27.50p 27.50p 27.25p 27.50p 100
07/10/2022 27.50p 27.50p 27.50p 27.50p 0
06/10/2022 27.50p 27.50p 27.50p 27.50p 0
05/10/2022 29.50p 29.50p 27.50p 27.50p 38570
04/10/2022 29.50p 29.90p 29.50p 29.50p 5000
03/10/2022 29.50p 29.90p 28.06p 29.50p 85
30/09/2022 29.50p 29.90p 28.06p 29.50p 24251
29/09/2022 29.00p 29.60p 28.15p 29.00p 22706
28/09/2022 30.50p 30.50p 28.12p 29.00p 46851
27/09/2022 30.50p 30.50p 30.50p 30.50p 0
26/09/2022 30.50p 30.50p 30.50p 30.50p 0
23/09/2022 31.00p 31.91p 29.60p 30.50p 73480
22/09/2022 31.00p 31.00p 30.00p 31.00p 28000
21/09/2022 33.50p 33.50p 30.00p 31.00p 77222
20/09/2022 35.00p 35.88p 33.50p 33.50p 25555
19/09/2022 29.50p 35.85p 29.30p 35.00p 78619
16/09/2022 29.50p 35.85p 29.30p 35.00p 78619
15/09/2022 29.50p 30.91p 29.50p 29.50p 2264
14/09/2022 29.50p 31.00p 28.16p 29.50p 75087
13/09/2022 30.50p 30.50p 29.50p 29.50p 12500
12/09/2022 32.50p 33.80p 30.02p 30.50p 44570
09/09/2022 23.00p 35.91p 23.00p 33.00p 278625
08/09/2022 21.50p 21.50p 21.50p 21.50p 0
07/09/2022 21.00p 22.98p 21.00p 21.50p 7223
06/09/2022 20.50p 22.00p 20.50p 21.00p 68602
05/09/2022 20.50p 20.50p 19.06p 20.50p 26349
02/09/2022 20.50p 20.50p 20.50p 20.50p 0
01/09/2022 20.50p 20.50p 19.06p 20.50p 25010
31/08/2022 22.00p 22.00p 20.00p 20.50p 39323
30/08/2022 22.00p 22.00p 20.00p 22.00p 1002
29/08/2022 23.00p 23.00p 20.00p 22.00p 47812
26/08/2022 23.00p 23.00p 20.00p 22.00p 47812
25/08/2022 23.00p 23.00p 22.00p 23.00p 6086
24/08/2022 24.50p 24.50p 22.00p 23.00p 81458
23/08/2022 26.50p 26.50p 24.00p 24.50p 53000
22/08/2022 26.50p 26.50p 26.00p 26.50p 9662
19/08/2022 26.50p 26.80p 26.50p 26.50p 2000
18/08/2022 26.00p 26.50p 26.00p 26.50p 19192
17/08/2022 26.00p 26.00p 26.00p 26.00p 0
16/08/2022 26.00p 26.00p 25.50p 26.00p 3695
15/08/2022 26.00p 26.00p 26.00p 26.00p 0
12/08/2022 26.50p 26.50p 25.20p 26.00p 7834
11/08/2022 26.50p 26.50p 26.50p 26.50p 0
10/08/2022 26.50p 26.50p 25.20p 26.50p 2032
09/08/2022 27.00p 27.00p 26.00p 26.50p 18157
08/08/2022 28.00p 28.00p 27.00p 27.00p 14551

*Close Price adjusted for both dividends and splits