Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2025 24.50p 25.00p 24.35p 24.50p 35384
16/07/2025 27.00p 27.63p 24.50p 24.50p 190179
15/07/2025 23.00p 27.85p 22.40p 27.00p 658664
14/07/2025 23.00p 23.28p 22.00p 23.00p 94194
11/07/2025 25.00p 25.00p 22.20p 23.00p 309033
10/07/2025 26.00p 26.36p 24.26p 25.00p 229593
09/07/2025 24.50p 26.50p 24.00p 26.00p 184819
08/07/2025 26.50p 26.50p 24.03p 24.50p 245955
07/07/2025 26.50p 26.50p 26.03p 26.50p 91611
04/07/2025 26.50p 26.80p 26.00p 26.50p 119310
03/07/2025 27.00p 27.00p 26.00p 26.50p 89544
02/07/2025 28.00p 28.00p 26.00p 27.00p 139027
01/07/2025 27.50p 28.70p 27.18p 28.00p 8623
30/06/2025 28.00p 28.24p 26.30p 28.00p 272786
27/06/2025 29.00p 29.19p 28.00p 28.00p 200311
26/06/2025 28.50p 30.00p 27.85p 29.00p 398929
25/06/2025 27.00p 28.75p 26.00p 28.50p 711895
24/06/2025 28.00p 29.05p 24.15p 27.00p 520523
23/06/2025 28.50p 31.00p 27.63p 28.50p 516303
20/06/2025 27.50p 28.89p 26.60p 28.50p 234218
19/06/2025 29.00p 29.47p 27.15p 27.50p 55683
18/06/2025 30.50p 31.00p 28.33p 29.00p 233721
17/06/2025 31.00p 32.00p 30.00p 30.50p 88613
16/06/2025 33.00p 33.00p 31.00p 31.00p 124451
13/06/2025 35.50p 35.50p 33.00p 33.00p 224838
12/06/2025 35.50p 37.00p 34.15p 35.50p 49323
11/06/2025 35.50p 37.00p 34.51p 35.50p 31490
10/06/2025 35.50p 36.21p 34.01p 35.50p 267700
09/06/2025 35.50p 36.45p 34.15p 35.50p 57027
06/06/2025 33.00p 37.00p 33.00p 35.00p 391777
05/06/2025 28.50p 33.89p 28.25p 32.00p 403566
04/06/2025 28.50p 28.75p 28.20p 28.50p 98275
03/06/2025 29.00p 29.20p 28.14p 28.50p 76896
02/06/2025 30.00p 31.00p 28.31p 29.00p 151424
30/05/2025 29.50p 30.77p 29.00p 30.00p 96908
29/05/2025 31.00p 31.60p 29.00p 29.50p 263038
28/05/2025 33.50p 33.50p 29.06p 31.00p 348325
27/05/2025 33.50p 35.00p 33.10p 33.80p 74144
23/05/2025 35.00p 35.90p 32.11p 33.50p 409099
22/05/2025 36.00p 36.20p 34.66p 35.00p 99151
21/05/2025 36.00p 37.00p 35.00p 36.00p 166114
20/05/2025 37.00p 38.00p 34.00p 36.00p 674980
19/05/2025 37.50p 38.00p 36.50p 36.50p 179302
16/05/2025 37.00p 38.00p 37.00p 37.50p 146615
15/05/2025 38.50p 39.00p 35.55p 37.00p 268741
14/05/2025 40.00p 40.70p 38.60p 39.00p 290791
13/05/2025 40.00p 40.70p 39.00p 40.00p 210718
12/05/2025 38.00p 41.00p 37.60p 40.00p 302201
09/05/2025 37.80p 40.95p 36.27p 38.00p 705577
08/05/2025 35.00p 39.00p 34.10p 38.00p 791803
07/05/2025 33.00p 34.73p 32.20p 34.00p 272331
06/05/2025 32.00p 34.00p 31.10p 33.00p 373769
02/05/2025 32.50p 32.65p 31.22p 32.00p 201915
01/05/2025 30.00p 33.00p 29.61p 32.50p 573424
30/04/2025 30.00p 33.00p 29.12p 30.00p 629510
29/04/2025 28.00p 31.00p 26.10p 30.00p 1471781
28/04/2025 22.50p 27.00p 22.50p 26.50p 1712530
25/04/2025 22.50p 23.00p 22.22p 23.00p 47440
24/04/2025 22.50p 24.00p 22.11p 22.50p 464536
23/04/2025 20.50p 23.00p 20.05p 22.50p 523892
22/04/2025 21.50p 21.80p 20.10p 20.50p 262692
17/04/2025 21.00p 22.00p 21.00p 21.00p 306436
16/04/2025 20.50p 21.95p 20.00p 21.00p 524830
15/04/2025 21.50p 22.60p 20.00p 20.50p 1256232
14/04/2025 19.00p 22.00p 18.11p 21.50p 314873
11/04/2025 19.00p 19.00p 18.02p 19.00p 10272
10/04/2025 18.50p 19.30p 18.50p 19.00p 325731
09/04/2025 19.50p 20.00p 18.05p 18.50p 666664
08/04/2025 19.25p 20.00p 19.25p 19.50p 100159
07/04/2025 19.00p 20.96p 18.20p 19.25p 422285
04/04/2025 18.00p 20.00p 18.00p 19.00p 312123
03/04/2025 19.00p 19.00p 17.05p 18.00p 614233
02/04/2025 19.50p 20.00p 18.35p 19.00p 156385
01/04/2025 19.50p 19.80p 19.00p 19.50p 189294
31/03/2025 21.00p 21.86p 19.25p 19.50p 355138
28/03/2025 20.50p 22.00p 20.00p 21.00p 83472
27/03/2025 19.50p 21.69p 19.50p 20.50p 403637
26/03/2025 19.70p 20.15p 19.00p 19.50p 454850
25/03/2025 18.75p 20.75p 18.11p 19.70p 689405
24/03/2025 16.50p 19.00p 16.50p 18.75p 500388
21/03/2025 15.50p 16.45p 15.50p 16.25p 225247
20/03/2025 16.25p 16.25p 15.50p 15.50p 50610
19/03/2025 16.25p 16.30p 16.00p 16.25p 90180
18/03/2025 16.25p 16.25p 16.01p 16.25p 40025
17/03/2025 16.25p 16.30p 16.01p 16.25p 130660
14/03/2025 16.25p 16.30p 16.25p 16.25p 72602
13/03/2025 17.00p 17.00p 16.00p 16.25p 138745
12/03/2025 18.25p 18.25p 16.85p 17.00p 190678
11/03/2025 18.00p 18.63p 17.50p 18.25p 114529
10/03/2025 17.75p 18.50p 17.50p 18.00p 134502
07/03/2025 16.00p 18.45p 16.00p 17.75p 206463
06/03/2025 16.00p 16.50p 15.70p 16.00p 18322
05/03/2025 15.00p 16.40p 15.00p 16.00p 220064
04/03/2025 14.50p 15.00p 14.50p 15.00p 110498
03/03/2025 14.75p 15.00p 14.62p 14.75p 59641
28/02/2025 14.75p 15.00p 14.50p 14.75p 44803
27/02/2025 14.50p 14.80p 14.50p 14.75p 110786
26/02/2025 14.50p 14.50p 14.00p 14.50p 75000
25/02/2025 15.25p 15.25p 14.50p 14.50p 69889
24/02/2025 15.25p 15.25p 15.00p 15.25p 166983
21/02/2025 15.25p 15.25p 15.18p 15.25p 10226
20/02/2025 15.25p 15.25p 15.00p 15.25p 7088
19/02/2025 15.00p 15.40p 14.57p 15.25p 297851
18/02/2025 14.75p 15.38p 14.75p 15.00p 64731
17/02/2025 14.25p 15.00p 14.00p 14.75p 198198
14/02/2025 14.25p 14.25p 13.50p 14.25p 427009
13/02/2025 14.50p 14.50p 14.00p 14.25p 6329
12/02/2025 14.25p 14.50p 14.00p 14.50p 5029
11/02/2025 15.00p 15.00p 14.10p 14.25p 185885
10/02/2025 14.25p 15.40p 13.00p 13.00p 387232
07/02/2025 14.25p 14.25p 13.05p 14.25p 100000
06/02/2025 14.25p 14.25p 14.00p 14.25p 1000
05/02/2025 14.50p 14.50p 14.00p 14.25p 13493
04/02/2025 15.50p 15.50p 14.05p 14.50p 380685
03/02/2025 15.50p 15.98p 15.50p 15.50p 124015
31/01/2025 15.75p 15.75p 15.00p 15.50p 127912
30/01/2025 15.50p 15.80p 15.16p 15.50p 200082
29/01/2025 15.50p 15.79p 15.20p 15.50p 3485
28/01/2025 15.50p 15.50p 15.20p 15.50p 11362
27/01/2025 15.50p 16.00p 15.30p 15.50p 60592
24/01/2025 15.50p 16.00p 15.50p 15.50p 41829
23/01/2025 14.75p 15.70p 14.75p 15.50p 110477
22/01/2025 15.00p 15.00p 14.82p 15.00p 162
21/01/2025 15.25p 15.25p 14.77p 15.00p 70454
20/01/2025 15.25p 15.40p 14.50p 15.25p 6687
17/01/2025 15.25p 15.70p 14.50p 15.25p 157045
16/01/2025 15.25p 15.75p 14.67p 15.25p 129000
15/01/2025 15.25p 15.70p 14.67p 15.25p 52320
14/01/2025 15.25p 16.00p 15.25p 15.25p 30867
13/01/2025 15.25p 15.90p 15.25p 15.25p 220
10/01/2025 15.50p 15.85p 15.00p 15.25p 15406
09/01/2025 15.50p 15.50p 15.15p 15.50p 400
08/01/2025 16.50p 16.75p 15.15p 15.50p 95538
07/01/2025 17.75p 18.00p 16.11p 16.50p 182258
06/01/2025 18.00p 18.50p 17.55p 17.75p 59341
03/01/2025 17.50p 18.00p 17.05p 18.00p 141370
02/01/2025 17.50p 18.00p 17.34p 17.50p 31130
31/12/2024 17.50p 18.00p 17.33p 17.50p 42163
30/12/2024 16.00p 18.00p 16.00p 17.50p 368825
27/12/2024 14.00p 16.90p 14.00p 15.00p 435333
24/12/2024 14.00p 14.14p 14.00p 14.00p 0
23/12/2024 14.00p 14.40p 13.10p 14.00p 38432
20/12/2024 14.50p 14.50p 13.10p 14.00p 98000
19/12/2024 15.00p 15.00p 13.60p 14.50p 22386
18/12/2024 15.00p 15.50p 15.00p 15.00p 5000
17/12/2024 15.00p 15.00p 14.72p 15.00p 11402
16/12/2024 15.00p 15.50p 14.01p 14.50p 290524
13/12/2024 15.00p 15.50p 15.00p 15.00p 340
12/12/2024 15.25p 15.60p 14.50p 15.00p 61885
11/12/2024 14.25p 16.00p 14.25p 15.25p 160548
10/12/2024 14.25p 14.50p 14.25p 14.25p 3952
09/12/2024 13.00p 14.40p 13.00p 14.25p 258653
06/12/2024 13.00p 13.10p 13.00p 13.00p 1754
05/12/2024 12.50p 13.00p 12.00p 13.00p 105246
04/12/2024 13.25p 13.25p 12.00p 12.50p 125457
03/12/2024 13.25p 13.25p 12.50p 13.25p 15065
02/12/2024 13.50p 13.50p 12.50p 13.25p 137754
29/11/2024 13.50p 13.65p 13.50p 13.50p 11600
28/11/2024 13.50p 13.50p 12.50p 13.50p 215760
27/11/2024 13.50p 13.50p 13.00p 13.50p 18
26/11/2024 13.50p 13.65p 13.27p 13.50p 3440
25/11/2024 13.50p 13.50p 13.00p 13.50p 647
22/11/2024 13.75p 13.75p 12.52p 13.50p 245959
21/11/2024 13.75p 13.75p 13.75p 13.75p 0
20/11/2024 13.75p 13.75p 13.50p 13.75p 29662
19/11/2024 13.75p 13.75p 13.50p 13.75p 5753
18/11/2024 13.75p 13.75p 13.50p 13.75p 11725
15/11/2024 13.75p 13.75p 13.75p 13.75p 0
14/11/2024 14.25p 14.45p 13.33p 13.75p 28276
13/11/2024 14.25p 14.25p 14.00p 14.25p 3152
12/11/2024 14.25p 14.25p 14.00p 14.25p 322
11/11/2024 15.25p 15.25p 13.63p 14.25p 211995
08/11/2024 15.25p 15.70p 14.68p 15.25p 71157
07/11/2024 15.25p 15.25p 14.50p 15.25p 32941
06/11/2024 15.25p 15.25p 14.50p 15.25p 56212
05/11/2024 15.00p 15.25p 14.50p 15.25p 21535
04/11/2024 15.00p 15.20p 14.83p 15.00p 32351
01/11/2024 14.75p 15.50p 14.00p 15.00p 388429
31/10/2024 15.00p 15.00p 14.51p 14.75p 28603
30/10/2024 14.75p 15.20p 14.51p 15.00p 17623
29/10/2024 16.00p 16.30p 15.00p 15.00p 127604
28/10/2024 16.00p 16.56p 15.00p 16.00p 22167
25/10/2024 16.00p 16.00p 15.89p 16.00p 0
24/10/2024 16.00p 18.20p 15.00p 15.00p 487899
23/10/2024 17.00p 19.40p 16.00p 16.00p 525511
22/10/2024 16.75p 18.49p 16.75p 17.40p 331375
21/10/2024 15.00p 18.00p 15.00p 16.75p 553585
18/10/2024 13.50p 15.50p 13.50p 15.00p 960772
17/10/2024 12.00p 14.40p 12.00p 13.50p 435874
16/10/2024 11.50p 12.50p 11.50p 12.00p 229009
15/10/2024 11.50p 11.70p 11.22p 11.50p 429732
14/10/2024 11.75p 11.75p 11.20p 11.50p 81155
11/10/2024 12.00p 12.00p 11.50p 11.75p 86641
10/10/2024 11.75p 12.00p 11.00p 12.00p 513030
09/10/2024 12.00p 12.00p 11.22p 11.75p 84107
08/10/2024 12.00p 12.00p 11.95p 12.00p 34060
07/10/2024 12.00p 12.09p 11.50p 12.00p 43343
04/10/2024 12.00p 12.00p 11.63p 12.00p 122548
03/10/2024 11.75p 12.28p 11.75p 12.00p 272548
02/10/2024 11.75p 12.09p 11.54p 11.75p 208639

*Close Price adjusted for both dividends and splits