Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

INSG Insig Ai Plc

18.50

1.25 (7.25%)

Jun 28 2024 - Closed

Delayed by 15 minutes

INSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	18.50	1.25	7.25%	17.25	20.00	17.25	437,760
Jun 27 2024	17.25	-0.25	-1.43%	17.50	17.50	17.25	112,088
Jun 26 2024	17.50	1.50	9.38%	16.00	17.50	14.50	788,652
Jun 25 2024	16.00	0.00	0.00%	16.00	16.00	16.00	79,099
Jun 24 2024	16.00	0.00	0.00%	16.00	16.00	16.00	94,091
Jun 21 2024	16.00	0.00	0.00%	16.00	16.00	16.00	76,048
Jun 20 2024	16.00	0.75	4.92%	15.25	16.00	15.25	206,648
Jun 19 2024	15.25	-1.25	-7.58%	16.50	16.50	15.25	232,320
Jun 18 2024	16.50	-0.50	-2.94%	16.50	16.50	16.50	81,306
Jun 17 2024	17.00	-0.75	-4.23%	17.75	17.75	16.50	350,634
Jun 14 2024	17.75	-0.50	-2.74%	18.25	18.25	17.75	146,833
Jun 13 2024	18.25	-0.25	-1.35%	18.50	18.50	17.75	169,216
Jun 12 2024	18.50	0.25	1.37%	18.25	18.50	18.25	280,604
Jun 11 2024	18.25	0.75	4.29%	17.75	18.25	17.50	194,136
Jun 10 2024	17.50	-1.00	-5.41%	18.50	18.50	17.50	183,658
Jun 07 2024	18.50	0.00	0.00%	18.50	18.50	18.50	159,257
Jun 06 2024	18.50	0.25	1.37%	18.50	20.00	18.00	2,647,217
Jun 05 2024	18.25	5.50	43.14%	12.75	18.25	12.75	3,915,778
Jun 04 2024	12.75	0.00	0.00%	12.75	12.75	12.75	12,665
Jun 03 2024	12.75	-0.25	-1.92%	13.00	13.00	12.75	323,160
May 31 2024	13.00	0.00	0.00%	13.00	13.50	13.00	318,861
May 30 2024	13.00	2.25	20.93%	11.75	14.25	11.25	3,628,190
May 29 2024	10.75	-1.25	-10.42%	12.00	12.00	10.75	293,974
May 28 2024	12.00	0.00	0.00%	12.00	12.00	12.00	428,253
May 24 2024	12.00	-0.25	-2.04%	12.25	12.25	11.75	184,278
May 23 2024	12.25	0.00	0.00%	12.25	12.25	12.25	55,000
May 22 2024	12.25	0.75	6.52%	11.50	12.25	11.50	533,140
May 21 2024	11.50	-1.25	-9.80%	12.75	12.75	11.50	443,525
May 20 2024	12.75	0.00	0.00%	12.75	12.75	12.75	212,656
May 17 2024	12.75	0.00	0.00%	12.75	12.75	12.75	20,550
May 16 2024	12.75	-0.50	-3.77%	13.25	13.25	12.75	100,584
May 15 2024	13.25	0.50	3.92%	13.25	13.25	13.25	60,000
May 14 2024	12.75	0.25	2.00%	12.50	13.75	12.50	1,613,795
May 13 2024	12.50	-1.25	-9.09%	13.75	13.75	12.50	394,797
May 10 2024	13.75	-0.50	-3.51%	14.25	14.25	13.75	784,390
May 09 2024	14.25	-0.25	-1.72%	14.50	14.50	14.25	433,536
May 08 2024	14.50	-1.50	-9.38%	16.00	16.00	14.50	118,848
May 07 2024	16.00	0.00	0.00%	16.00	16.00	16.00	25,000
May 03 2024	16.00	0.00	0.00%	16.00	16.00	16.00	176,451
May 02 2024	16.00	0.50	3.23%	16.00	16.00	16.00	251,452
May 01 2024	15.50	-1.00	-6.06%	16.50	16.50	15.50	70,000
Apr 30 2024	16.50	0.00	0.00%	16.50	16.50	16.50	101,423
Apr 29 2024	16.50	0.00	0.00%	16.50	16.50	16.50	14,246
Apr 26 2024	16.50	0.00	0.00%	16.50	16.50	16.50	46,997
Apr 25 2024	16.50	0.00	0.00%	16.50	16.50	16.50	112,041
Apr 24 2024	16.50	0.00	0.00%	16.50	16.50	16.50	15,304
Apr 23 2024	16.50	-0.50	-2.94%	17.00	17.00	16.50	126,050
Apr 22 2024	17.00	0.00	0.00%	17.00	17.00	17.00	2,040
Apr 19 2024	17.00	0.00	0.00%	17.00	17.00	17.00	111,215
Apr 18 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 17 2024	17.00	0.00	0.00%	17.00	17.00	17.00	6,318
Apr 16 2024	17.00	0.00	0.00%	17.00	17.00	17.00	200,000
Apr 15 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 12 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 11 2024	17.00	0.00	0.00%	17.00	17.00	17.00	14,000
Apr 10 2024	17.00	-1.50	-8.11%	18.50	18.50	17.00	232,568
Apr 09 2024	18.50	0.00	0.00%	18.50	18.50	18.50	197,934
Apr 08 2024	18.50	0.00	0.00%	18.50	18.50	18.50	106,449
Apr 05 2024	18.50	0.00	0.00%	18.50	18.50	18.50	218,393
Apr 04 2024	18.50	1.50	8.82%	17.50	18.50	17.50	164,349
Apr 03 2024	17.00	0.00	0.00%	17.00	17.00	17.00	57,150
Apr 02 2024	17.00	0.00	0.00%	17.00	17.00	17.00	115,070

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