Insig AI (INSG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/08/2022 28.50p 28.50p 26.00p 28.00p 8893
04/08/2022 28.50p 28.50p 28.50p 28.50p 0
03/08/2022 28.50p 28.50p 27.00p 28.50p 11156
02/08/2022 28.50p 28.50p 28.50p 28.50p 0
01/08/2022 29.00p 29.00p 28.00p 29.00p 70040
29/07/2022 29.00p 29.00p 28.04p 29.00p 7354
28/07/2022 29.00p 29.00p 28.00p 29.00p 37890
27/07/2022 29.00p 29.30p 29.00p 29.00p 19965
26/07/2022 29.00p 29.00p 28.00p 29.00p 32230
25/07/2022 29.00p 29.00p 28.00p 29.00p 17900
22/07/2022 29.00p 29.00p 29.00p 29.00p 0
21/07/2022 29.00p 29.00p 28.00p 29.00p 6071
20/07/2022 29.00p 29.00p 28.00p 29.00p 1829
19/07/2022 29.00p 29.00p 29.00p 29.00p 0
18/07/2022 29.00p 29.00p 28.00p 29.00p 15415
15/07/2022 29.00p 29.00p 28.00p 29.00p 1331
14/07/2022 28.50p 29.00p 28.50p 29.00p 0
13/07/2022 28.50p 28.50p 27.00p 28.50p 657
12/07/2022 28.00p 28.50p 28.00p 28.50p 0
11/07/2022 28.50p 28.50p 27.00p 28.00p 7090
08/07/2022 29.00p 29.00p 28.05p 28.50p 8611
07/07/2022 29.00p 29.00p 29.00p 29.00p 0
06/07/2022 29.00p 29.00p 29.00p 29.00p 0
05/07/2022 29.00p 29.00p 28.05p 29.00p 117108
04/07/2022 29.00p 29.00p 29.00p 29.00p 0
01/07/2022 28.50p 29.00p 28.50p 29.00p 0
30/06/2022 28.50p 29.00p 27.00p 29.00p 418205
29/06/2022 28.50p 28.50p 27.10p 28.50p 41721
28/06/2022 29.50p 29.50p 27.06p 28.50p 33256
27/06/2022 31.50p 31.50p 29.50p 29.50p 66221
24/06/2022 35.00p 35.00p 29.00p 31.50p 155155
23/06/2022 35.00p 35.00p 34.00p 35.00p 1000
22/06/2022 35.00p 35.00p 35.00p 35.00p 0
21/06/2022 36.00p 36.00p 33.00p 35.00p 33211
20/06/2022 36.00p 36.00p 34.00p 36.00p 3378
17/06/2022 35.50p 36.00p 34.10p 36.00p 15502
16/06/2022 35.00p 35.50p 35.00p 35.50p 0
15/06/2022 35.00p 35.00p 35.00p 35.00p 0
14/06/2022 35.00p 35.00p 34.00p 35.00p 7182
13/06/2022 35.50p 35.50p 34.00p 35.00p 4442
10/06/2022 35.50p 35.50p 35.50p 35.50p 0
09/06/2022 35.50p 35.50p 35.50p 35.50p 0
08/06/2022 38.50p 38.50p 35.00p 35.50p 20804
07/06/2022 38.50p 38.50p 38.50p 38.50p 0
06/06/2022 40.50p 40.50p 37.00p 38.50p 146475
03/06/2022 41.00p 42.70p 40.50p 40.50p 39125
02/06/2022 41.00p 42.70p 40.50p 40.50p 39125
01/06/2022 41.00p 42.70p 40.50p 40.50p 39125
31/05/2022 39.00p 43.00p 39.00p 41.00p 107298
30/05/2022 39.00p 39.90p 38.00p 39.00p 12718
27/05/2022 39.00p 39.00p 39.00p 39.00p 0
26/05/2022 42.00p 42.00p 38.85p 39.00p 86545
25/05/2022 38.00p 42.73p 38.00p 42.00p 74896
24/05/2022 36.50p 40.00p 36.50p 38.00p 39916
23/05/2022 34.00p 36.50p 34.00p 36.50p 36969
20/05/2022 32.00p 35.00p 32.00p 34.00p 34287
19/05/2022 32.00p 32.00p 32.00p 32.00p 0
18/05/2022 32.00p 32.50p 32.00p 32.00p 50000
17/05/2022 32.00p 33.72p 32.00p 32.00p 27349
16/05/2022 31.00p 33.90p 31.00p 32.00p 29176
13/05/2022 29.50p 31.00p 29.50p 30.50p 21837
12/05/2022 29.50p 31.00p 29.40p 29.50p 109722
11/05/2022 29.00p 30.90p 29.00p 29.50p 1976526
10/05/2022 28.50p 29.78p 28.00p 29.00p 250879
09/05/2022 28.00p 29.90p 27.60p 28.50p 139656
06/05/2022 27.00p 29.00p 27.00p 28.00p 28500
05/05/2022 28.00p 28.00p 27.00p 27.00p 5923
04/05/2022 28.00p 28.00p 27.04p 28.00p 2865
03/05/2022 28.00p 29.00p 27.13p 28.00p 28536
02/05/2022 28.50p 28.59p 26.60p 28.00p 110450
29/04/2022 28.50p 28.58p 26.60p 28.00p 110450
28/04/2022 28.50p 28.60p 28.06p 28.50p 53098
27/04/2022 28.50p 28.50p 28.00p 28.50p 2200
26/04/2022 28.50p 28.50p 28.00p 28.50p 15
25/04/2022 28.00p 28.90p 26.50p 28.50p 493685
22/04/2022 28.00p 28.00p 27.00p 28.00p 59437
21/04/2022 28.00p 28.00p 27.25p 28.00p 9300
20/04/2022 28.00p 28.00p 28.00p 28.00p 0
19/04/2022 28.00p 28.95p 25.10p 28.00p 133195
18/04/2022 28.00p 29.00p 27.25p 28.00p 38364
15/04/2022 28.00p 29.00p 27.25p 28.00p 38364
14/04/2022 28.00p 29.00p 27.25p 28.00p 38364
13/04/2022 30.00p 30.00p 28.00p 28.50p 127337
12/04/2022 29.50p 30.65p 29.25p 30.00p 20897
11/04/2022 31.50p 32.40p 29.04p 29.50p 115481
08/04/2022 31.50p 32.50p 31.50p 31.50p 21823
07/04/2022 25.50p 32.55p 25.50p 31.50p 252748
06/04/2022 24.50p 26.00p 24.50p 25.50p 45725
05/04/2022 25.00p 25.00p 23.00p 24.50p 74136
04/04/2022 27.00p 27.02p 24.10p 25.00p 77238
01/04/2022 27.00p 27.00p 26.50p 27.00p 60509
31/03/2022 27.50p 27.50p 26.00p 27.00p 16000
30/03/2022 28.00p 28.00p 27.00p 28.00p 300
29/03/2022 28.50p 28.50p 27.10p 28.00p 9270
28/03/2022 28.50p 28.50p 28.50p 28.50p 0
25/03/2022 27.50p 28.50p 27.10p 28.50p 8062
24/03/2022 27.50p 28.00p 27.35p 27.50p 2221811
23/03/2022 23.50p 27.90p 23.00p 27.50p 231665
22/03/2022 23.50p 23.50p 23.05p 23.50p 42483
21/03/2022 25.50p 25.50p 22.50p 23.50p 509696
18/03/2022 22.00p 27.25p 21.28p 26.00p 211168
17/03/2022 22.00p 22.00p 21.28p 22.00p 37081
16/03/2022 22.00p 22.00p 21.35p 22.00p 7022

*Close Price adjusted for both dividends and splits