Insig Ai Plc Historical Data - INSG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Insig Ai Plc (INSG)
Insig Ai Plc (INSG) Historical

Insig Ai Plc (INSG)

15.00

-0.25

( -1.64% )

Updated: 07:44:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-1.6393442623	15.25	16.5	14.5	123505	14.98261004	DE
4	-1	-6.25	16	20	14.5	216618	16.62743052	DE
12	-1.5	-9.09090909091	16.5	20	10.75	406462	15.53893873	DE
26	-3.75	-20	18.75	20	10.75	234805	15.82437301	DE
52	-2.25	-13.0434782609	17.25	26.5	10.75	167975	16.92820834	DE
156	-58.5	-79.5918367347	73.5	86	10.75	119537	23.21544892	DE
260	-12.5	-45.4545454545	27.5	102.5	10.75	112766	28.85004743	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	15.25	0.5	3.39	15	15.25	14.75	151417
1721320200	14.75	0.25	1.72	14.5	14.75	14.5	44288
1721233800	14.5	-0.75	-4.92	15.25	15.25	14.5	190635
1721147400	15.25	0	0.00	15.25	15.25	15.25	36486
1721061000	15.25	0	0.00	15.25	15.25	14.75	194700
1720801800	15.25	-1.25	-7.58	16.5	16.5	15.25	443812
1720715400	16.5	0	0.00	16.5	16.5	16.5	30000
1720629000	16.5	-0.25	-1.49	16.75	16.75	16.5	128222
1720542600	16.75	0.25	1.52	16.5	16.75	16.5	236817
1720456200	16.5	-0.5	-2.94	17	17	16.5	178762
1720197000	17	1.5	9.68	15.5	17	15	366121
1720110600	15.5	-1.5	-8.82	17	17	15.5	295330
1720024200	17	-0.5	-2.86	17.5	17.5	16.25	322365
1719937800	17.5	-1	-5.41	18.5	18.5	17.5	129317
1719851400	18.5	0	0.00	18.5	18.5	18.5	72395
1719592200	18.5	1.25	7.25	17.25	20	17.25	437760
1719505800	17.25	-0.25	-1.43	17.5	17.5	17.25	112088
1719419400	17.5	1.5	9.38	16	17.5	14.5	788652
1719333000	16	0	0.00	16	16	16	79099
1719246600	16	0	0.00	16	16	16	94091
1718987400	16	0	0.00	16	16	16	76048
1718901000	16	0.75	4.92	15.25	16	15.25	206648
1718814600	15.25	-1.25	-7.58	16.5	16.5	15.25	232320
1718728200	16.5	-0.5	-2.94	16.5	16.5	16.5	81306
1718641800	17	-0.75	-4.23	17.75	17.75	16.5	350634
1718382600	17.75	-0.5	-2.74	18.25	18.25	17.75	146833
1718296200	18.25	-0.25	-1.35	18.5	18.5	17.75	169216
1718209800	18.5	0.25	1.37	18.25	18.5	18.25	280604
1718123400	18.25	0.75	4.29	17.75	18.25	17.5	194136
1718037000	17.5	-1	-5.41	18.5	18.5	17.5	183658
1717777800	18.5	0	0.00	18.5	18.5	18.5	159257
1717691400	18.5	0.25	1.37	18.5	20	18	2647217
1717605000	18.25	5.5	43.14	12.75	18.25	12.75	3915778
1717518600	12.75	0	0.00	12.75	12.75	12.75	12665
1717432200	12.75	-0.25	-1.92	13	13	12.75	323160
1717173000	13	0	0.00	13	13.5	13	318861
1717086600	13	2.25	20.93	11.75	14.25	11.25	3628190
1717000200	10.75	-1.25	-10.42	12	12	10.75	293974
1716913800	12	0	0.00	12	12	12	428253
1716568200	12	-0.25	-2.04	12.25	12.25	11.75	184278
1716481800	12.25	0	0.00	12.25	12.25	12.25	55000
1716395400	12.25	0.75	6.52	11.5	12.25	11.5	533140
1716309000	11.5	-1.25	-9.80	12.75	12.75	11.5	443525
1716222600	12.75	0	0.00	12.75	12.75	12.75	212656
1715963400	12.75	0	0.00	12.75	12.75	12.75	20550
1715877000	12.75	-0.5	-3.77	13.25	13.25	12.75	100584
1715790600	13.25	0.5	3.92	13.25	13.25	13.25	60000
1715704200	12.75	0.25	2.00	12.5	13.75	12.5	1613795
1715617800	12.5	-1.25	-9.09	13.75	13.75	12.5	394797
1715358600	13.75	-0.5	-3.51	14.25	14.25	13.75	784390
1715272200	14.25	-0.25	-1.72	14.5	14.5	14.25	433536
1715185800	14.5	-1.5	-9.38	16	16	14.5	118848
1715099400	16	0	0.00	16	16	16	25000
1714753800	16	0	0.00	16	16	16	176451
1714667400	16	0.5	3.23	16	16	16	251452
1714581000	15.5	-1	-6.06	16.5	16.5	15.5	70000
1714494600	16.5	0	0.00	16.5	16.5	16.5	101423
1714408200	16.5	0	0.00	16.5	16.5	16.5	14246
1714149000	16.5	0	0.00	16.5	16.5	16.5	46997
1714062600	16.5	0	0.00	16.5	16.5	16.5	112041
1713976200	16.5	0	0.00	16.5	16.5	16.5	15304
1713889800	16.5	-0.5	-2.94	17	17	16.5	126050
1713803400	17	0	0.00	17	17	17	2040

Costco CDR CAD Hedged

Verizon Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions