Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/06/2021 69.00p 71.40p 69.00p 70.50p 143998
04/06/2021 70.00p 70.00p 68.00p 69.00p 50491
03/06/2021 71.00p 71.00p 68.00p 70.00p 143593
02/06/2021 70.50p 71.00p 68.00p 71.00p 73221
01/06/2021 71.50p 71.50p 68.10p 71.00p 134529
31/05/2021 71.50p 71.50p 67.01p 71.50p 306113
28/05/2021 71.50p 71.50p 67.01p 71.50p 306113
27/05/2021 71.50p 71.50p 68.01p 71.50p 82085
26/05/2021 70.50p 71.50p 69.00p 71.50p 88569
25/05/2021 70.50p 71.00p 69.00p 70.50p 38844
24/05/2021 69.00p 71.00p 68.60p 70.50p 82303
21/05/2021 71.50p 71.50p 67.00p 69.00p 357018
20/05/2021 72.50p 72.50p 70.10p 71.50p 73573
19/05/2021 74.00p 74.00p 70.10p 72.50p 143243
18/05/2021 77.00p 77.00p 73.00p 74.00p 105241
17/05/2021 77.00p 77.40p 74.10p 77.00p 79181
14/05/2021 77.00p 78.00p 73.10p 77.00p 230168
13/05/2021 78.50p 78.50p 74.00p 77.00p 175321
12/05/2021 79.00p 79.00p 77.08p 78.50p 27166
11/05/2021 87.00p 87.00p 76.00p 79.00p 115880
10/05/2021 88.50p 91.00p 86.10p 87.00p 67826

*Close Price adjusted for both dividends and splits