Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/03/2022 22.00p 22.00p 21.38p 22.00p 12259
14/03/2022 22.50p 22.50p 19.06p 22.00p 35000
11/03/2022 20.50p 24.00p 20.50p 22.50p 254229
10/03/2022 25.50p 25.50p 19.50p 20.50p 344414
09/03/2022 27.00p 27.25p 23.60p 25.50p 44865
08/03/2022 27.50p 28.00p 26.10p 27.00p 112576
07/03/2022 29.00p 29.00p 26.50p 27.50p 15752
04/03/2022 29.00p 29.70p 28.01p 29.00p 71359
03/03/2022 32.50p 32.50p 28.10p 29.00p 94563
02/03/2022 34.50p 34.50p 32.02p 32.50p 9618
01/03/2022 34.50p 34.70p 29.12p 34.50p 67110
28/02/2022 37.00p 37.00p 32.70p 34.50p 56768
25/02/2022 36.50p 37.40p 35.12p 37.00p 83184
24/02/2022 38.00p 39.80p 35.10p 36.50p 19662
23/02/2022 37.00p 40.00p 37.00p 40.00p 58475
22/02/2022 37.50p 37.58p 36.80p 37.00p 17369
21/02/2022 45.00p 45.00p 37.00p 37.50p 300726
18/02/2022 45.00p 45.00p 44.10p 45.00p 15359
17/02/2022 45.00p 45.00p 44.10p 45.00p 594
16/02/2022 45.50p 45.50p 44.10p 45.00p 22280
15/02/2022 45.50p 46.00p 45.10p 45.50p 50041
14/02/2022 50.00p 50.00p 45.00p 45.50p 90408
11/02/2022 49.50p 51.00p 49.50p 50.00p 100282
10/02/2022 49.50p 50.00p 49.30p 49.50p 27549
09/02/2022 46.50p 51.90p 45.70p 49.50p 275766
08/02/2022 39.50p 48.30p 39.50p 46.50p 178045
07/02/2022 37.50p 40.94p 37.50p 39.50p 111846
04/02/2022 36.50p 37.00p 34.10p 36.50p 73515
03/02/2022 37.00p 37.00p 36.00p 36.50p 13500
02/02/2022 39.00p 39.00p 36.80p 37.00p 56400
01/02/2022 42.00p 42.00p 37.10p 39.00p 110442
31/01/2022 39.50p 44.48p 38.00p 42.00p 231514
28/01/2022 40.00p 40.40p 38.00p 39.50p 39457
27/01/2022 39.50p 40.00p 38.00p 40.00p 14902
26/01/2022 38.00p 40.45p 38.00p 39.50p 23305
25/01/2022 39.00p 39.40p 35.00p 38.00p 256878
24/01/2022 43.50p 43.50p 38.00p 39.00p 42336
21/01/2022 43.50p 43.97p 43.00p 43.50p 94100
20/01/2022 43.50p 43.98p 43.00p 43.50p 65168
19/01/2022 43.50p 43.50p 43.50p 43.50p 0
18/01/2022 43.50p 43.50p 41.00p 43.50p 17500
17/01/2022 43.50p 43.75p 43.25p 43.50p 17769
14/01/2022 42.50p 43.70p 42.13p 43.50p 142710
13/01/2022 43.50p 43.50p 40.15p 42.50p 91868
12/01/2022 43.50p 43.50p 42.00p 43.50p 5000
10/01/2022 46.50p 46.50p 42.50p 43.50p 22584
07/01/2022 46.50p 46.50p 45.00p 46.50p 5500
06/01/2022 46.50p 46.50p 45.00p 46.50p 30700
05/01/2022 47.50p 47.50p 45.00p 46.50p 46563
04/01/2022 47.50p 47.85p 47.05p 47.50p 2046
03/01/2022 47.50p 47.50p 47.50p 47.50p 0
31/12/2021 47.50p 47.50p 47.50p 47.50p 0
30/12/2021 47.50p 47.85p 47.00p 47.50p 1750
29/12/2021 47.50p 47.90p 47.01p 47.50p 9897
28/12/2021 48.00p 48.00p 47.10p 47.50p 1531
27/12/2021 48.00p 48.00p 47.10p 47.50p 1531
24/12/2021 48.00p 48.00p 47.10p 47.50p 1531
23/12/2021 47.50p 49.40p 45.00p 48.00p 84954
22/12/2021 44.50p 48.00p 44.50p 47.50p 84487
21/12/2021 46.00p 46.00p 43.10p 44.00p 22077
20/12/2021 46.00p 46.00p 45.10p 46.00p 1350
17/12/2021 47.00p 47.00p 44.00p 46.00p 12498
16/12/2021 48.50p 48.50p 44.25p 47.00p 17698
15/12/2021 49.50p 49.50p 46.50p 49.00p 20025
14/12/2021 49.50p 49.50p 48.00p 49.50p 5090
13/12/2021 50.00p 50.00p 48.00p 49.50p 32462
10/12/2021 44.00p 48.50p 43.00p 48.50p 144772
09/12/2021 44.50p 44.50p 43.00p 44.00p 24641
08/12/2021 45.50p 45.50p 43.00p 44.50p 5046
07/12/2021 45.50p 45.50p 45.50p 45.50p 25000
06/12/2021 45.00p 45.80p 44.00p 45.50p 52846
03/12/2021 45.50p 45.50p 43.00p 45.00p 44700
02/12/2021 48.50p 48.50p 44.00p 45.50p 101914
01/12/2021 51.50p 51.50p 46.00p 49.00p 129454
30/11/2021 53.00p 53.00p 50.10p 51.50p 6408
29/11/2021 54.00p 54.00p 51.50p 53.50p 43558
26/11/2021 56.00p 56.88p 53.00p 54.00p 11168
25/11/2021 56.00p 56.40p 56.00p 56.00p 17716
24/11/2021 57.00p 57.00p 54.00p 56.00p 6178
23/11/2021 58.50p 59.40p 54.00p 57.00p 38937
22/11/2021 54.50p 59.91p 54.50p 58.50p 87723
19/11/2021 49.50p 57.00p 49.01p 54.50p 252542
18/11/2021 49.00p 50.00p 47.03p 49.50p 65500
17/11/2021 49.50p 49.50p 47.00p 48.50p 11240
16/11/2021 51.00p 51.00p 48.10p 49.50p 10079
15/11/2021 51.00p 51.00p 49.01p 51.00p 6714
12/11/2021 51.50p 52.40p 48.10p 51.00p 20693
11/11/2021 51.00p 52.60p 49.40p 51.50p 23630
10/11/2021 49.00p 52.90p 49.00p 51.00p 128063
09/11/2021 48.50p 49.00p 48.01p 49.00p 58734
08/11/2021 48.50p 48.50p 48.50p 48.50p 0
05/11/2021 48.50p 48.50p 48.40p 48.50p 6
04/11/2021 48.50p 48.50p 47.00p 48.50p 5235
03/11/2021 49.20p 49.50p 46.00p 48.50p 27644
02/11/2021 53.00p 53.00p 48.00p 49.20p 93110
01/11/2021 53.00p 53.00p 52.00p 53.00p 16498
29/10/2021 53.00p 53.00p 52.00p 53.00p 8832
28/10/2021 54.00p 54.00p 51.20p 53.00p 38681
27/10/2021 54.00p 54.25p 52.10p 54.00p 52859
26/10/2021 54.00p 54.00p 54.00p 54.00p 0
25/10/2021 54.00p 54.40p 52.00p 54.00p 67271
22/10/2021 54.50p 55.50p 53.15p 54.00p 98225
21/10/2021 54.50p 56.90p 52.50p 54.50p 89853
20/10/2021 54.50p 55.50p 53.20p 54.50p 11754
19/10/2021 54.50p 56.00p 53.20p 54.50p 34356
18/10/2021 54.50p 54.50p 53.00p 54.50p 30626
15/10/2021 54.50p 54.50p 53.60p 54.50p 9471
14/10/2021 54.50p 54.80p 53.00p 54.50p 13763
13/10/2021 55.50p 55.50p 53.00p 55.50p 15420
12/10/2021 56.50p 56.50p 54.15p 55.50p 35729
11/10/2021 56.50p 56.50p 55.15p 56.50p 3809
08/10/2021 54.50p 56.80p 53.66p 56.50p 28387
07/10/2021 54.00p 54.50p 52.10p 54.50p 74650
06/10/2021 54.50p 54.80p 54.00p 54.00p 3190
05/10/2021 56.50p 56.50p 52.50p 55.50p 38000
04/10/2021 57.00p 57.00p 55.00p 56.50p 33378
01/10/2021 57.00p 57.00p 56.00p 56.50p 45255
30/09/2021 57.00p 57.19p 56.10p 57.00p 17356
29/09/2021 57.00p 57.20p 56.10p 57.00p 37347
28/09/2021 56.50p 57.99p 55.05p 57.00p 76484
27/09/2021 59.50p 59.50p 55.00p 56.50p 93778
24/09/2021 61.50p 61.55p 59.50p 59.50p 35303
23/09/2021 65.50p 65.50p 61.00p 61.50p 90370
22/09/2021 67.00p 67.00p 63.05p 65.50p 29257
21/09/2021 67.00p 67.80p 65.00p 67.00p 10213
20/09/2021 69.00p 69.90p 64.10p 67.00p 40673
17/09/2021 62.50p 70.00p 62.50p 69.00p 202779
16/09/2021 62.50p 63.99p 62.35p 62.50p 43976
15/09/2021 62.00p 63.80p 61.40p 62.50p 72495
14/09/2021 61.50p 61.75p 60.20p 61.50p 15800
13/09/2021 62.00p 62.00p 60.01p 61.50p 105728
10/09/2021 62.00p 62.00p 61.10p 62.00p 30091
09/09/2021 66.00p 66.00p 60.01p 62.00p 96301
08/09/2021 67.00p 67.00p 63.10p 66.50p 19099
07/09/2021 67.00p 68.50p 67.00p 67.00p 24468
06/09/2021 66.50p 68.90p 66.50p 67.00p 56128
03/09/2021 64.00p 64.70p 63.45p 64.00p 40559
02/09/2021 64.00p 64.90p 63.45p 64.00p 32604
01/09/2021 62.50p 64.99p 62.34p 64.00p 90828
31/08/2021 62.50p 62.75p 62.27p 62.50p 18708
30/08/2021 62.00p 62.99p 61.70p 62.00p 59917
27/08/2021 62.00p 62.99p 61.70p 62.00p 59917
26/08/2021 62.00p 62.70p 61.60p 62.00p 11405
25/08/2021 62.00p 62.00p 61.30p 62.00p 32065
24/08/2021 63.50p 63.90p 62.00p 62.00p 41166
23/08/2021 64.00p 64.02p 63.01p 63.50p 39371
20/08/2021 63.00p 64.80p 62.10p 64.00p 82590
19/08/2021 65.50p 65.50p 61.10p 62.50p 87941
18/08/2021 68.00p 68.00p 64.50p 65.50p 100532
17/08/2021 68.50p 69.00p 66.00p 68.00p 133637
16/08/2021 68.00p 70.00p 68.00p 68.50p 47974
13/08/2021 66.50p 68.90p 65.20p 68.00p 141274
12/08/2021 69.00p 69.00p 64.00p 66.50p 49395
11/08/2021 69.00p 69.00p 68.00p 69.00p 20086
10/08/2021 69.00p 69.45p 68.10p 69.00p 11489
09/08/2021 68.50p 69.00p 66.60p 69.00p 56514
06/08/2021 69.50p 69.50p 67.00p 68.50p 37846
05/08/2021 68.50p 70.00p 67.00p 69.50p 14980
04/08/2021 70.00p 70.00p 67.00p 68.50p 59888
03/08/2021 73.00p 73.00p 67.00p 70.00p 36976
02/08/2021 74.00p 74.00p 69.00p 73.00p 94739
30/07/2021 73.50p 74.00p 72.25p 74.00p 16982
29/07/2021 72.50p 77.00p 72.00p 73.50p 75246
28/07/2021 76.00p 76.00p 71.00p 73.00p 57672
27/07/2021 78.00p 78.00p 74.00p 76.00p 19480
26/07/2021 81.00p 81.00p 76.00p 77.50p 94658
23/07/2021 79.00p 86.90p 79.00p 81.00p 360669
22/07/2021 73.50p 81.00p 73.50p 78.50p 301417
21/07/2021 68.50p 75.00p 67.00p 73.50p 287360
20/07/2021 68.50p 70.00p 67.00p 68.50p 221581
19/07/2021 68.50p 68.50p 66.00p 67.00p 130107
16/07/2021 68.50p 68.50p 65.17p 68.50p 44245
15/07/2021 68.50p 68.50p 67.00p 68.50p 66586
14/07/2021 68.50p 68.50p 68.50p 68.50p 500
13/07/2021 68.50p 69.40p 66.00p 68.50p 70822
12/07/2021 68.50p 70.00p 67.00p 69.50p 112977
09/07/2021 68.50p 69.31p 67.00p 68.50p 44769
08/07/2021 68.50p 69.40p 68.50p 68.50p 24471
07/07/2021 68.50p 70.00p 67.30p 68.50p 45706
06/07/2021 70.00p 70.00p 66.50p 68.50p 114228
05/07/2021 70.50p 70.65p 68.75p 70.00p 57624
02/07/2021 71.50p 71.50p 69.26p 70.50p 93083
01/07/2021 71.50p 73.00p 70.35p 71.50p 63891
30/06/2021 71.00p 71.90p 70.10p 71.50p 52043
29/06/2021 72.00p 72.00p 70.50p 71.00p 13643
28/06/2021 73.00p 73.40p 71.10p 72.00p 46342
25/06/2021 73.00p 73.90p 71.00p 73.00p 94648
24/06/2021 72.00p 73.90p 71.50p 73.00p 64051
23/06/2021 71.50p 73.50p 71.50p 72.00p 22963
22/06/2021 72.00p 72.65p 70.81p 71.50p 70319
21/06/2021 72.00p 73.00p 71.00p 72.00p 31835
18/06/2021 78.50p 79.84p 71.00p 72.00p 170270
17/06/2021 78.00p 81.00p 76.10p 78.50p 433312
16/06/2021 73.50p 78.90p 73.50p 78.00p 219294
15/06/2021 72.50p 73.50p 72.00p 73.50p 83349
14/06/2021 73.00p 74.00p 72.00p 72.50p 18236
11/06/2021 69.50p 73.80p 69.00p 73.00p 201810
10/06/2021 70.00p 70.00p 69.00p 69.50p 80986
09/06/2021 70.50p 71.00p 68.00p 70.00p 45225
08/06/2021 70.50p 71.40p 69.00p 70.50p 43786

*Close Price adjusted for both dividends and splits