LSE - Delayed Quote GBp

Insig AI Plc (INSG.L)

Compare
15.69
+0.19
+(1.23%)
As of 10:54:57 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.2015.6915.2015.6915.691,530
Jan 29, 202515.5015.7915.2015.5015.503,485
Jan 28, 202515.5015.3815.2015.5015.5011,362
Jan 27, 202515.5016.0015.3015.5015.5060,592
Jan 24, 202515.5016.0015.5015.5015.5041,829
Jan 23, 202514.7515.7015.1715.5015.50110,477
Jan 22, 202515.0014.8114.8115.0015.00162
Jan 21, 202515.2515.1714.7715.0015.0070,454
Jan 20, 202515.2515.4014.5015.2515.256,687
Jan 17, 202515.2515.7014.5015.2515.25157,045
Jan 16, 202515.2515.7514.6715.2515.25129,000
Jan 15, 202515.2515.7014.6715.2515.2552,320
Jan 14, 202515.2516.0015.7015.2515.2530,867
Jan 13, 202515.2515.9015.9015.2515.25220
Jan 10, 202515.5015.8515.0015.2515.2515,406
Jan 9, 202515.5015.1515.1515.5015.50400
Jan 8, 202516.5016.7515.1515.5015.5095,538
Jan 7, 202517.7518.0016.1116.5016.50182,258
Jan 6, 202518.0018.5017.5517.7517.7559,341
Jan 3, 202517.5018.0017.0518.0018.00141,370
Jan 2, 202517.5018.0017.3417.5017.5031,130
Dec 31, 202417.5018.0017.3317.5017.5042,163
Dec 30, 202416.0018.0016.8517.5017.50368,825
Dec 27, 202414.0016.9014.4015.0015.00435,333
Dec 24, 202414.0014.0014.0014.0014.00-
Dec 23, 202414.0014.4013.1014.0014.0038,432
Dec 20, 202414.5014.0013.1014.0014.0098,000
Dec 19, 202415.0015.0013.6014.5014.5022,386
Dec 18, 202415.0015.5015.5015.0015.005,000
Dec 17, 202415.0014.8114.7215.0015.0011,402
Dec 16, 202415.0015.5014.0114.5014.50290,524
Dec 13, 202415.0015.5015.3015.0015.00340
Dec 12, 202415.2515.6014.5015.0015.0061,885
Dec 11, 202414.2516.0014.5015.2515.25160,548
Dec 10, 202414.2514.5014.4514.2514.253,952
Dec 9, 202413.0014.4013.0414.2514.25365,795
Dec 6, 202413.0013.1013.1013.0013.001,754
Dec 5, 202412.5012.8912.0013.0013.00105,246
Dec 4, 202413.2512.9512.0012.5012.50125,457
Dec 3, 202413.2513.2412.5013.2513.2515,065
Dec 2, 202413.5013.1312.5013.2513.25137,754
Nov 29, 202413.5013.6513.6513.5013.5011,600
Nov 28, 202413.5013.4012.5013.5013.50215,760
Nov 27, 202413.5013.1113.0013.5013.50100,018
Nov 26, 202413.5013.6513.2713.5013.503,440
Nov 25, 202413.5013.0013.0013.5013.50647
Nov 22, 202413.7513.9012.5213.5013.50345,959
Nov 21, 202413.7513.7513.7513.7513.75-
Nov 20, 202413.7513.7013.5013.7513.7529,662
Nov 19, 202413.7513.5013.5013.7513.755,753
Nov 18, 202413.7513.7513.5013.7513.7511,725
Nov 15, 202413.7513.7513.7513.7513.75-
Nov 14, 202414.2514.4513.3313.7513.7528,276
Nov 13, 202414.2514.0014.0014.2514.253,152
Nov 12, 202414.2514.2014.0014.2514.25322
Nov 11, 202415.2514.2313.6314.2514.25211,995
Nov 8, 202415.2515.7014.6815.2515.2571,157
Nov 7, 202415.2515.2414.5015.2515.2532,941
Nov 6, 202415.2514.8814.5015.2515.2556,212
Nov 5, 202415.0015.2414.5015.2515.2521,535
Nov 4, 202415.0015.2014.8215.0015.0032,351
Nov 1, 202414.7515.5014.0015.0015.00388,429
Oct 31, 202415.0014.8014.5114.7514.7528,603
Oct 30, 202414.7515.2014.5115.0015.0017,623
Oct 29, 202416.0016.3015.0015.0015.00127,604
Oct 28, 202416.0016.5615.0016.0016.0022,167
Oct 25, 202416.0016.0016.0016.0016.00-
Oct 24, 202416.0018.2016.0016.0016.00387,899
Oct 23, 202417.0019.4015.7716.0016.00625,511
Oct 22, 202416.7518.4917.0017.4017.40331,375
Oct 21, 202415.0018.0015.4516.7516.75603,585
Oct 18, 202413.5015.5013.5015.0015.00960,772
Oct 17, 202412.0014.4012.5013.5013.50435,874
Oct 16, 202411.5012.5011.6312.0012.00229,009
Oct 15, 202411.5011.7011.2211.5011.50429,732
Oct 14, 202411.7511.5011.2011.5011.5081,155
Oct 11, 202412.0011.5711.5011.7511.7586,641
Oct 10, 202411.7511.5011.0012.0012.00513,030
Oct 9, 202412.0011.5011.2211.7511.7584,107
Oct 8, 202412.0011.9511.9512.0012.0034,060
Oct 7, 202412.0012.0911.5012.0012.0043,343
Oct 4, 202412.0011.6311.6312.0012.00122,548
Oct 3, 202411.7512.2712.0012.0012.00272,548
Oct 2, 202411.7512.0911.5311.7511.75208,639
Oct 1, 202412.2512.0011.5211.7511.7525,009
Sep 30, 202412.5012.1612.0012.2512.2552,916
Sep 27, 202412.5013.0012.6712.5012.50431
Sep 26, 202412.5012.1612.0012.5012.501,465
Sep 25, 202412.5012.6812.0012.5012.508,448
Sep 24, 202412.5012.7512.0012.5012.5053,529
Sep 23, 202412.5013.0012.1612.5012.5021,545
Sep 20, 202412.7512.5212.0012.5012.50199,780
Sep 19, 202412.7512.9512.5012.7512.75104,559
Sep 18, 202413.0012.5012.5012.7512.7554
Sep 17, 202413.0013.8012.2513.0013.00416,212
Sep 16, 202412.2512.9512.1513.0013.00573,298
Sep 13, 202412.7512.5012.1512.2512.25137,254
Sep 12, 202413.2513.0912.5012.7512.75206,394
Sep 11, 202413.7513.2413.0613.2513.2549,358
Sep 10, 202413.7513.2713.2713.7513.7514,397
Sep 9, 202413.7514.1113.0013.7513.75813
Sep 6, 202413.7515.0013.6313.7513.75217,395
Sep 5, 202413.5013.9512.5013.7513.751,594,901
Sep 4, 202413.5013.0613.0013.5013.503,380
Sep 3, 202413.5013.0113.0113.5013.506
Sep 2, 202413.5013.6813.0613.5013.5029,895
Aug 30, 202413.5013.5013.5013.5013.50-
Aug 29, 202413.7513.5013.4813.5013.50133,923
Aug 28, 202413.7513.5613.5013.7513.7544,800
Aug 27, 202413.7513.5013.5013.7513.75991
Aug 23, 202413.7513.7513.7513.7513.75-
Aug 22, 202414.5015.0013.2513.7513.75227,822
Aug 21, 202414.5014.3314.2714.5014.5035,098
Aug 20, 202414.5014.3314.3314.5014.501,200
Aug 19, 202414.2514.8414.1814.5014.50259,948
Aug 16, 202414.2514.1113.7514.2514.2573,500
Aug 15, 202413.2514.5013.2514.2514.25763,137
Aug 14, 202413.2513.4413.1613.2513.2594,732
Aug 13, 202413.2513.4413.4413.2513.2563,700
Aug 12, 202413.2513.4513.4513.2513.252,680
Aug 9, 202413.7513.2513.1313.2513.2535,098
Aug 8, 202414.0014.5013.1513.7513.75171,699
Aug 7, 202414.0014.0513.0014.0014.00532,388
Aug 6, 202413.7514.2513.5214.0014.0059,021
Aug 5, 202414.5014.7513.5013.7513.7595,437
Aug 2, 202414.7515.0014.5214.5014.50127,469
Aug 1, 202414.7515.0013.7614.7514.75388,333
Jul 31, 202413.7515.2513.0114.7514.75439,220
Jul 30, 202414.6514.6313.5213.7513.75268,999
Jul 29, 202414.6514.9514.3014.6514.6516,868
Jul 26, 202415.7515.5014.6814.6514.65126,923
Jul 25, 202415.7516.0015.5015.7515.7582,345
Jul 24, 202415.5015.8815.5215.7515.7581,142
Jul 23, 202415.2515.4515.0515.5015.50146,856
Jul 22, 202415.2516.8514.5915.2515.25824,422
Jul 19, 202415.0015.5014.1115.2515.25151,417
Jul 18, 202414.5015.0514.5014.7514.7544,288
Jul 17, 202415.2515.2414.0514.5014.50190,635
Jul 16, 202415.2516.0014.5015.2515.2536,486
Jul 15, 202415.2515.2514.5515.2515.25194,700
Jul 12, 202416.5015.4814.5015.2515.25443,812
Jul 11, 202416.5015.7015.7016.5016.5030,000
Jul 10, 202416.7516.2616.0016.5016.50128,222
Jul 9, 202416.5017.2516.1516.7516.75236,817
Jul 8, 202417.0017.4416.1016.5016.50178,762
Jul 5, 202415.5017.0014.5017.0017.00366,121
Jul 4, 202417.0016.4415.0215.5015.50295,330
Jul 3, 202417.5017.2816.0017.0017.00322,365
Jul 2, 202418.5018.6317.0117.5017.50129,317
Jul 1, 202418.5019.1618.1318.5018.5072,395
Jun 28, 202417.2520.7517.9518.5018.50487,760
Jun 27, 202417.5018.9917.0217.2517.25112,088
Jun 26, 202416.0017.9514.0017.5017.50788,652
Jun 25, 202416.0016.7215.0016.0016.0079,099
Jun 24, 202416.0015.1715.0616.0016.0094,091
Jun 21, 202416.0016.6715.5016.0016.0076,048
Jun 20, 202415.2516.7015.4716.0016.00137,248
Jun 19, 202416.5016.0515.0015.2515.25232,320
Jun 18, 202416.5016.6916.1516.5016.5081,306
Jun 17, 202417.7517.5016.0017.0017.00350,634
Jun 14, 202418.2518.8517.5017.7517.75146,833
Jun 13, 202418.5018.9017.6318.2518.25169,216
Jun 12, 202418.2519.0017.9418.5018.50280,604
Jun 11, 202417.7518.8517.5018.2518.25194,136
Jun 10, 202418.5018.3017.3217.5017.50183,658
Jun 7, 202418.5019.0018.0018.5018.50159,257
Jun 6, 202418.5020.6317.5018.5018.502,647,217
Jun 5, 202412.7518.5012.9418.2518.253,950,824
Jun 4, 202412.7513.0012.5012.7512.7512,665
Jun 3, 202413.0013.2512.6712.7512.75323,160
May 31, 202413.0013.7012.8013.0013.00318,861
May 30, 202411.7514.3410.8813.0013.003,628,190
May 29, 202412.0011.5010.5510.7510.75293,974
May 28, 202412.0012.2911.5512.0012.00428,253
May 24, 202412.2512.5011.1012.0012.00184,278
May 23, 202412.2512.0012.0012.2512.2555,000
May 22, 202411.5012.7511.5012.2512.25533,140
May 21, 202412.7512.2211.2511.5011.50443,525
May 20, 202412.7513.6012.1312.7512.75212,656
May 17, 202412.7513.3013.1512.7512.7520,550
May 16, 202413.2512.5612.5512.7512.75100,584
May 15, 202413.2513.4812.6913.2513.2560,000
May 14, 202412.5013.8812.1512.7512.751,613,795
May 13, 202413.7513.7012.2512.5012.50394,797
May 10, 202414.2515.0013.5013.7513.75784,390
May 9, 202414.5015.4013.6014.2514.25413,536
May 8, 202416.0015.5014.0014.5014.50118,848
May 7, 202416.0015.0015.0016.0016.0025,000
May 3, 202416.0017.5615.0016.0016.00176,451
May 2, 202416.0016.0016.0016.0016.00251,452
May 1, 202416.5016.0015.0515.5015.5070,000
Apr 30, 202416.5016.5116.1116.5016.50101,423
Apr 29, 202416.5016.5016.0016.5016.5014,246
Apr 26, 202416.5016.7516.0016.5016.5046,997
Apr 25, 202416.5016.5116.2516.5016.50112,041
Apr 24, 202416.5016.4216.4216.5016.5015,304
Apr 23, 202417.0016.7515.0016.5016.50126,050
Apr 22, 202417.0016.0016.0017.0017.0040
Apr 19, 202417.0018.0016.0017.0017.00111,215
Apr 18, 202417.0017.0017.0017.0017.00-
Apr 17, 202417.0016.0016.0017.0017.006,318
Apr 16, 202417.0014.0013.0017.0017.00200,000
Apr 15, 202417.0017.0017.0017.0017.00-
Apr 12, 202417.0017.0017.0017.0017.00-
Apr 11, 202417.0016.9816.1317.0017.0014,000
Apr 10, 202418.5018.5316.0017.0017.00232,568
Apr 9, 202418.5018.5317.0918.5018.50197,934
Apr 8, 202418.5019.3517.5518.5018.50106,449
Apr 5, 202418.5018.7017.1818.5018.50218,393
Apr 4, 202417.5018.7718.7718.5018.50164,349
Apr 3, 202417.0016.9016.2517.0017.0057,150
Apr 2, 202417.0017.7516.0017.0017.00115,070
Mar 28, 202417.0017.2516.2517.0017.00120,733
Mar 27, 202417.0018.0018.0017.0017.00533
Mar 26, 202417.5016.3616.0917.0017.0059,048
Mar 25, 202417.5018.2516.0017.5017.5096,574
Mar 22, 202417.5016.7016.0017.5017.50141,189
Mar 21, 202417.5017.5017.5017.5017.50-
Mar 20, 202417.5016.9015.2017.5017.50110,395
Mar 19, 202417.5016.0016.0017.5017.507,500
Mar 18, 202417.5017.0016.0017.5017.502,307
Mar 15, 202417.5017.2416.0017.5017.5050,516
Mar 14, 202417.5017.5017.5017.5017.50-
Mar 13, 202417.5016.0916.0017.5017.5021,694
Mar 12, 202417.5017.2416.1117.5017.5097,000
Mar 11, 202417.5019.0016.0017.5017.50100,503
Mar 8, 202416.5018.9616.0017.5017.5065,474
Mar 7, 202416.5017.0016.0016.5016.5010
Mar 6, 202416.5017.0016.2216.5016.5020,665
Mar 5, 202416.5017.0017.0016.5016.50147
Mar 4, 202416.5017.0016.2216.5016.5011,166
Mar 1, 202416.5016.1716.1716.5016.5031,004
Feb 29, 202417.0016.8516.0016.5016.50300,942
Feb 28, 202417.0018.0016.0017.0017.003,791
Feb 27, 202417.0017.4816.0017.0017.0028,019
Feb 26, 202417.0016.1516.1517.0017.00100
Feb 23, 202417.0016.9016.2117.0017.0011,900
Feb 22, 202417.0018.0016.0017.0017.0026,004
Feb 21, 202417.0018.0016.2117.0017.0029,626
Feb 20, 202417.5017.1316.5517.0017.0022,046
Feb 19, 202418.0018.1916.1417.5017.5040,500
Feb 16, 202418.0017.2517.1518.0018.0036,759
Feb 15, 202418.0017.3317.0818.0018.0052,176
Feb 14, 202418.0017.3617.3618.0018.006,504
Feb 13, 202418.0018.2517.3318.0018.0048,675
Feb 12, 202418.0018.5017.8418.0018.00170,500
Feb 9, 202418.0019.7017.5518.0018.0060,000
Feb 8, 202417.5019.0017.7018.0018.0037,926
Feb 7, 202417.5018.0018.0017.5017.50138
Feb 6, 202417.5017.5017.5017.5017.50-
Feb 5, 202417.5017.5017.5017.5017.50-
Feb 2, 202417.5016.3016.3017.5017.5050,000
Feb 1, 202417.5017.1017.1017.5017.50607
Jan 31, 202417.5017.2516.5017.5017.5065,456

Related Tickers

FIN.L Finseta Plc
37.58
-0.60%
 
BYIT.L Bytes Technology Group plc
459.00
-0.35%
 
VRNT Verint Systems Inc.
25.67
+0.23%
 
HUBC HUB Cyber Security Ltd.
0.6787
+4.90%
 
GDDY GoDaddy Inc.
213.53
-0.18%
 
BB BlackBerry Limited
4.4100
+1.61%
 
NET Cloudflare, Inc.
137.26
+0.60%
 
TWLO Twilio Inc.
148.35
+1.54%
 
ORCL Oracle Corporation
170.38
+5.16%
 
MSFT Microsoft Corporation
414.99
-6.18%