Insig AI

(INSG)
Sector: Investment Banking and Brokerage Services
15.25p
0.00p 0.00
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 15.25p 15.70p 14.68p 15.25p 71,157
07/11/2024 15.25p 15.25p 14.50p 15.25p 32,941
06/11/2024 15.25p 15.25p 14.50p 15.25p 56,212
05/11/2024 15.00p 15.25p 14.50p 15.25p 21,535
04/11/2024 15.00p 15.20p 14.83p 15.00p 32,351
01/11/2024 14.75p 15.50p 14.00p 15.00p 388,429
31/10/2024 15.00p 15.00p 14.51p 14.75p 28,603
30/10/2024 14.75p 15.20p 14.51p 15.00p 17,623
29/10/2024 16.00p 16.30p 15.00p 15.00p 127,604
28/10/2024 16.00p 16.56p 15.00p 16.00p 22,167
25/10/2024 16.00p 16.00p 15.00p 16.00p 0
24/10/2024 16.00p 18.20p 15.00p 15.00p 487,899
23/10/2024 17.00p 19.40p 16.00p 16.00p 525,511
22/10/2024 16.75p 18.49p 16.75p 17.40p 331,375
21/10/2024 15.00p 18.00p 15.00p 16.75p 553,585
18/10/2024 13.50p 15.50p 13.50p 15.00p 960,772
17/10/2024 12.00p 14.40p 12.00p 13.50p 435,874
16/10/2024 11.50p 12.50p 11.50p 12.00p 229,009
15/10/2024 11.50p 11.70p 11.22p 11.50p 429,732
14/10/2024 11.75p 11.75p 11.20p 11.50p 81,155
11/10/2024 12.00p 12.00p 11.50p 11.75p 86,641
10/10/2024 11.75p 12.00p 11.00p 12.00p 513,030
09/10/2024 12.00p 12.00p 11.22p 11.75p 84,107
08/10/2024 12.00p 12.00p 11.95p 12.00p 34,060
07/10/2024 12.00p 12.09p 11.50p 12.00p 43,343
04/10/2024 12.00p 12.00p 11.63p 12.00p 122,548
03/10/2024 11.75p 12.28p 11.75p 12.00p 272,548
02/10/2024 11.75p 12.09p 11.54p 11.75p 208,639
01/10/2024 12.25p 12.25p 11.52p 11.75p 25,009
30/09/2024 12.50p 12.50p 12.00p 12.25p 52,916
27/09/2024 12.50p 13.00p 12.50p 12.50p 431
26/09/2024 12.50p 12.50p 12.00p 12.50p 1,465
25/09/2024 12.50p 12.68p 12.00p 12.50p 8,448
24/09/2024 12.50p 12.75p 12.00p 12.50p 53,529
23/09/2024 12.50p 13.00p 12.16p 12.50p 21,545
20/09/2024 12.75p 12.75p 12.00p 12.50p 199,780
19/09/2024 12.75p 12.95p 12.50p 12.75p 104,559
18/09/2024 13.00p 13.00p 12.50p 12.75p 54
17/09/2024 13.00p 13.80p 12.25p 13.00p 416,212
16/09/2024 12.25p 13.00p 12.16p 13.00p 573,298
13/09/2024 12.75p 12.75p 12.16p 12.75p 137,254
12/09/2024 13.25p 13.25p 12.55p 13.25p 56,394
11/09/2024 13.75p 13.75p 13.06p 13.75p 49,358
10/09/2024 13.75p 13.75p 13.27p 13.75p 14,397
09/09/2024 13.75p 14.11p 13.00p 13.75p 813
06/09/2024 13.75p 15.00p 13.63p 13.75p 217,395
05/09/2024 13.50p 13.95p 12.50p 13.75p 1,544,901
04/09/2024 13.50p 13.50p 13.00p 13.50p 3,380
03/09/2024 13.50p 13.50p 13.01p 13.50p 6
02/09/2024 13.50p 13.68p 13.06p 13.50p 29,895
30/08/2024 13.50p 13.50p 13.33p 13.50p 0
29/08/2024 13.75p 13.75p 13.48p 13.50p 133,923
28/08/2024 13.75p 13.75p 13.50p 13.75p 44,800
27/08/2024 13.75p 13.75p 13.50p 13.75p 991
26/08/2024 14.50p 15.00p 13.25p 13.75p 227,822
23/08/2024 14.50p 15.00p 13.25p 13.75p 227,822
22/08/2024 14.50p 15.00p 13.25p 13.75p 227,822
21/08/2024 14.50p 14.50p 14.27p 14.50p 35,098
20/08/2024 14.50p 14.50p 14.33p 14.50p 1,200
19/08/2024 14.25p 14.84p 14.18p 14.50p 259,948
16/08/2024 14.25p 14.25p 13.75p 14.25p 73,500
15/08/2024 13.25p 14.50p 13.25p 14.25p 763,137
14/08/2024 13.25p 13.44p 13.16p 13.25p 94,732
13/08/2024 13.25p 13.44p 13.25p 13.25p 63,700
12/08/2024 13.25p 13.45p 13.25p 13.25p 2,680
09/08/2024 13.75p 13.75p 13.13p 13.25p 35,098
08/08/2024 14.00p 14.50p 13.16p 13.75p 171,699
07/08/2024 14.00p 14.05p 13.00p 14.00p 532,388
06/08/2024 13.75p 14.25p 13.53p 14.00p 59,021
05/08/2024 14.50p 14.75p 13.50p 13.75p 95,437
02/08/2024 14.75p 15.00p 14.50p 14.50p 77,469
01/08/2024 14.75p 15.00p 13.76p 14.75p 388,333
31/07/2024 13.75p 15.25p 13.01p 14.75p 439,220
30/07/2024 14.65p 14.65p 13.75p 13.75p 218,999
29/07/2024 14.65p 14.95p 14.30p 14.65p 16,868
26/07/2024 15.75p 15.75p 14.65p 15.75p 126,923
25/07/2024 15.75p 16.00p 15.50p 15.75p 82,345
24/07/2024 15.50p 15.88p 15.50p 15.75p 81,142
23/07/2024 15.25p 15.50p 15.05p 15.50p 146,856
22/07/2024 15.25p 16.86p 14.59p 15.25p 774,422
19/07/2024 15.00p 15.50p 14.11p 15.25p 151,417
18/07/2024 14.50p 15.05p 14.50p 14.75p 44,288
17/07/2024 15.25p 15.25p 14.05p 14.50p 190,635
16/07/2024 15.25p 16.00p 14.50p 15.25p 36,486
15/07/2024 15.25p 15.25p 14.55p 15.25p 194,700
12/07/2024 16.50p 16.50p 14.50p 15.25p 443,812
11/07/2024 16.50p 16.50p 15.70p 16.50p 30,000
10/07/2024 16.75p 16.75p 16.00p 16.50p 128,222
09/07/2024 16.50p 17.25p 16.15p 16.75p 236,817
08/07/2024 17.00p 17.44p 16.10p 16.50p 178,762
05/07/2024 15.50p 17.00p 14.50p 17.00p 366,121
04/07/2024 17.00p 17.00p 15.02p 15.50p 295,330
03/07/2024 17.50p 17.50p 16.00p 17.00p 322,365
02/07/2024 18.50p 18.63p 17.01p 17.50p 129,317
01/07/2024 18.50p 19.16p 18.13p 18.50p 72,395
28/06/2024 17.25p 20.75p 17.25p 18.50p 437,760
27/06/2024 17.50p 18.99p 17.03p 17.25p 112,088
26/06/2024 16.00p 17.95p 14.00p 17.50p 788,652
25/06/2024 16.00p 16.72p 15.00p 16.00p 79,099
24/06/2024 16.00p 16.00p 15.06p 16.00p 94,091
21/06/2024 16.00p 16.67p 15.50p 16.00p 76,048
20/06/2024 15.25p 16.70p 15.25p 16.00p 137,248
19/06/2024 16.50p 16.50p 15.00p 15.25p 232,320
18/06/2024 16.50p 16.69p 16.15p 16.50p 81,306
17/06/2024 17.75p 17.75p 16.00p 17.00p 350,634
14/06/2024 18.25p 18.85p 17.50p 17.75p 146,833
13/06/2024 18.50p 18.90p 17.63p 18.25p 169,216
12/06/2024 18.25p 19.00p 17.94p 18.50p 280,604
11/06/2024 17.75p 18.85p 17.50p 18.25p 194,136
10/06/2024 18.50p 18.50p 17.32p 17.50p 183,658
07/06/2024 18.50p 19.00p 18.00p 18.50p 159,257
06/06/2024 18.50p 20.63p 17.50p 18.50p 2,647,217
05/06/2024 12.75p 18.50p 12.75p 18.25p 3,875,824
04/06/2024 12.75p 13.00p 12.50p 12.75p 12,665
03/06/2024 13.00p 13.25p 12.67p 12.75p 323,160
31/05/2024 13.00p 13.70p 12.80p 13.00p 318,861
30/05/2024 11.75p 14.34p 10.88p 13.00p 3,628,190
29/05/2024 12.00p 12.00p 10.55p 10.75p 293,974
28/05/2024 12.00p 12.29p 11.55p 12.00p 428,253
27/05/2024 12.25p 12.50p 11.10p 12.00p 184,278
24/05/2024 12.25p 12.50p 11.10p 12.00p 184,278
23/05/2024 12.25p 12.70p 12.25p 12.25p 0
22/05/2024 11.50p 12.75p 11.50p 12.25p 533,140
21/05/2024 12.75p 12.75p 11.25p 11.50p 443,525
20/05/2024 12.75p 13.60p 12.13p 12.75p 212,656
17/05/2024 12.75p 13.30p 12.75p 12.75p 20,550
16/05/2024 13.25p 13.25p 12.55p 12.75p 100,584
15/05/2024 13.25p 13.48p 12.69p 13.25p 60,000
14/05/2024 12.50p 13.88p 12.15p 12.75p 1,613,795
13/05/2024 13.75p 13.75p 12.25p 12.50p 394,797
10/05/2024 14.25p 15.00p 13.50p 13.75p 784,390