LSE - Delayed Quote GBp

Insig AI Plc (INSG.L)

16.50 0.00 (0.00%)
At close: April 26 at 3:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.50 16.75 16.00 16.50 16.50 46,997
Apr 25, 2024 16.50 16.51 16.25 16.50 16.50 112,041
Apr 24, 2024 16.50 16.42 16.42 16.50 16.50 15,304
Apr 23, 2024 17.00 16.75 15.00 16.50 16.50 126,050
Apr 22, 2024 17.00 16.00 16.00 17.00 17.00 40
Apr 19, 2024 17.00 18.00 16.00 17.00 17.00 111,215
Apr 18, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 17, 2024 17.00 16.00 16.00 17.00 17.00 6,318
Apr 16, 2024 17.00 14.00 13.00 17.00 17.00 200,000
Apr 15, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 12, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 11, 2024 17.00 16.98 16.13 17.00 17.00 14,000
Apr 10, 2024 18.50 18.53 16.00 17.00 17.00 232,568
Apr 9, 2024 18.50 18.53 17.09 18.50 18.50 197,934
Apr 8, 2024 18.50 19.35 17.55 18.50 18.50 106,449
Apr 5, 2024 18.50 18.70 17.18 18.50 18.50 218,393
Apr 4, 2024 17.50 18.77 18.77 18.50 18.50 164,349
Apr 3, 2024 17.00 16.90 16.25 17.00 17.00 57,150
Apr 2, 2024 17.00 17.75 16.00 17.00 17.00 115,070
Mar 28, 2024 17.00 17.25 16.25 17.00 17.00 120,733
Mar 27, 2024 17.00 18.00 18.00 17.00 17.00 533
Mar 26, 2024 17.50 16.36 16.09 17.00 17.00 59,048
Mar 25, 2024 17.50 18.25 16.00 17.50 17.50 96,574
Mar 22, 2024 17.50 16.70 16.00 17.50 17.50 141,189
Mar 21, 2024 17.50 17.50 17.50 17.50 17.50 -
Mar 20, 2024 17.50 16.90 15.20 17.50 17.50 110,395
Mar 19, 2024 17.50 16.00 16.00 17.50 17.50 7,500
Mar 18, 2024 17.50 17.00 16.00 17.50 17.50 2,307
Mar 15, 2024 17.50 17.24 16.00 17.50 17.50 50,516
Mar 14, 2024 17.50 17.50 17.50 17.50 17.50 -
Mar 13, 2024 17.50 16.09 16.00 17.50 17.50 21,694
Mar 12, 2024 17.50 17.24 16.11 17.50 17.50 97,000
Mar 11, 2024 17.50 19.00 16.00 17.50 17.50 100,503
Mar 8, 2024 16.50 18.96 16.00 17.50 17.50 65,474
Mar 7, 2024 16.50 17.00 16.00 16.50 16.50 10
Mar 6, 2024 16.50 17.00 16.22 16.50 16.50 20,665
Mar 5, 2024 16.50 17.00 17.00 16.50 16.50 147
Mar 4, 2024 16.50 17.00 16.22 16.50 16.50 11,166
Mar 1, 2024 16.50 16.17 16.17 16.50 16.50 31,004
Feb 29, 2024 17.00 16.85 16.00 16.50 16.50 300,942
Feb 28, 2024 17.00 18.00 16.00 17.00 17.00 3,791
Feb 27, 2024 17.00 17.48 16.00 17.00 17.00 28,019
Feb 26, 2024 17.00 16.15 16.15 17.00 17.00 100
Feb 23, 2024 17.00 16.90 16.21 17.00 17.00 11,900
Feb 22, 2024 17.00 18.00 16.00 17.00 17.00 26,004
Feb 21, 2024 17.00 18.00 16.21 17.00 17.00 29,626
Feb 20, 2024 17.50 17.13 16.55 17.00 17.00 22,046
Feb 19, 2024 18.00 18.19 16.14 17.50 17.50 40,500
Feb 16, 2024 18.00 17.25 17.15 18.00 18.00 36,759
Feb 15, 2024 18.00 17.33 17.08 18.00 18.00 52,176
Feb 14, 2024 18.00 17.36 17.36 18.00 18.00 6,504
Feb 13, 2024 18.00 18.25 17.33 18.00 18.00 48,675
Feb 12, 2024 18.00 18.50 17.84 18.00 18.00 170,500
Feb 9, 2024 18.00 19.70 17.55 18.00 18.00 60,000
Feb 8, 2024 17.50 19.00 17.70 18.00 18.00 37,926
Feb 7, 2024 17.50 18.00 18.00 17.50 17.50 138
Feb 6, 2024 17.50 17.50 17.50 17.50 17.50 -
Feb 5, 2024 17.50 17.50 17.50 17.50 17.50 -
Feb 2, 2024 17.50 16.30 16.30 17.50 17.50 50,000
Feb 1, 2024 17.50 17.10 17.10 17.50 17.50 607
Jan 31, 2024 17.50 17.25 16.50 17.50 17.50 65,456
Jan 30, 2024 17.50 17.05 16.10 17.50 17.50 229,775
Jan 29, 2024 17.50 18.00 17.10 17.50 17.50 2,543
Jan 26, 2024 18.75 17.50 16.60 17.50 17.50 110,000
Jan 25, 2024 18.75 17.75 17.75 18.75 18.75 299
Jan 24, 2024 18.75 18.94 17.50 18.75 18.75 50,528
Jan 23, 2024 18.75 18.75 18.75 18.75 18.75 -
Jan 22, 2024 18.75 20.00 17.50 18.75 18.75 60,030
Jan 19, 2024 18.75 18.75 18.75 18.75 18.75 -
Jan 18, 2024 19.00 17.00 17.00 18.75 18.75 22,180
Jan 17, 2024 19.50 19.20 18.00 19.00 19.00 32,050
Jan 16, 2024 18.50 19.25 19.00 19.50 19.50 57,002
Jan 15, 2024 18.95 19.00 17.55 18.50 18.50 163,505
Jan 12, 2024 18.50 19.00 18.79 18.50 18.50 25,158
Jan 11, 2024 18.50 19.00 17.50 18.50 18.50 75,002
Jan 10, 2024 18.00 18.64 18.00 18.50 18.50 55,500
Jan 9, 2024 18.00 17.48 17.48 18.00 18.00 80
Jan 8, 2024 18.00 17.41 17.41 18.00 18.00 250
Jan 5, 2024 18.50 18.40 18.00 18.00 18.00 90,934
Jan 4, 2024 21.00 21.98 18.00 18.50 18.50 95,268
Jan 3, 2024 21.00 21.45 19.50 21.00 21.00 41,922
Jan 2, 2024 19.00 22.00 19.00 21.00 21.00 311,403
Dec 29, 2023 18.50 20.00 18.00 19.00 19.00 75,666
Dec 28, 2023 18.00 19.00 17.10 18.50 18.50 64,217
Dec 27, 2023 17.25 19.00 17.10 18.00 18.00 194,599
Dec 22, 2023 16.00 16.99 15.65 17.25 17.25 100,104
Dec 21, 2023 16.00 16.00 15.00 16.00 16.00 1,029,025
Dec 20, 2023 16.00 16.00 16.00 16.00 16.00 203,640
Dec 19, 2023 16.25 15.86 15.50 16.25 16.25 25,350
Dec 18, 2023 16.50 16.00 15.88 16.25 16.25 60,095
Dec 15, 2023 17.50 16.00 15.75 16.50 16.50 25,062
Dec 14, 2023 17.50 17.00 16.10 17.50 17.50 26,000
Dec 13, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 12, 2023 17.50 17.00 17.00 17.50 17.50 25,000
Dec 11, 2023 17.50 17.00 17.00 17.50 17.50 1,344
Dec 8, 2023 17.50 17.65 17.03 17.50 17.50 45,000
Dec 7, 2023 17.50 18.00 18.00 17.50 17.50 27,777
Dec 6, 2023 17.50 18.00 17.50 17.50 17.50 55,912
Dec 5, 2023 18.00 16.10 16.10 17.50 17.50 50,000
Dec 4, 2023 18.50 18.06 17.06 18.00 18.00 29,622
Dec 1, 2023 18.50 19.00 18.03 18.50 18.50 60,836
Nov 30, 2023 18.00 18.35 18.10 18.50 18.50 35,000
Nov 29, 2023 18.00 19.00 17.00 18.00 18.00 23,076
Nov 28, 2023 17.50 19.00 17.55 18.00 18.00 25,700
Nov 27, 2023 17.50 18.00 17.47 17.50 17.50 22,933
Nov 24, 2023 17.50 18.00 17.06 17.50 17.50 25,154
Nov 23, 2023 17.50 18.00 17.25 17.50 17.50 25,005
Nov 22, 2023 17.50 17.35 17.35 17.50 17.50 3,791
Nov 21, 2023 17.50 18.00 17.93 17.50 17.50 44,227
Nov 20, 2023 18.50 19.50 17.10 17.50 17.50 200,400
Nov 17, 2023 18.50 18.50 18.50 18.50 18.50 -
Nov 16, 2023 18.75 18.33 18.00 18.50 18.50 30,000
Nov 15, 2023 16.50 19.00 16.80 18.75 18.75 69,058
Nov 14, 2023 16.50 16.80 16.00 16.50 16.50 193
Nov 13, 2023 16.50 16.80 16.00 16.50 16.50 62,308
Nov 10, 2023 16.50 16.50 16.50 16.50 16.50 -
Nov 9, 2023 16.50 17.00 16.75 16.50 16.50 110,833
Nov 8, 2023 16.50 16.50 16.50 16.50 16.50 -
Nov 7, 2023 16.50 16.00 16.00 16.50 16.50 450
Nov 6, 2023 17.50 18.00 16.00 16.50 16.50 56,100
Nov 3, 2023 18.00 18.00 16.50 17.50 17.50 33,141
Nov 2, 2023 20.50 19.00 17.00 18.00 18.00 81,470
Nov 1, 2023 20.50 21.00 19.00 20.50 20.50 27,881
Oct 31, 2023 20.50 20.83 20.83 20.50 20.50 136
Oct 30, 2023 18.50 21.90 19.80 21.00 21.00 196,944
Oct 27, 2023 17.50 18.00 17.25 17.50 17.50 72,756
Oct 26, 2023 17.50 17.75 17.75 17.50 17.50 10,655
Oct 25, 2023 17.50 17.00 17.00 17.50 17.50 4,000
Oct 24, 2023 17.50 17.50 17.50 17.50 17.50 -
Oct 23, 2023 19.00 20.00 16.50 17.50 17.50 36,125
Oct 20, 2023 18.25 18.80 18.00 19.00 19.00 70,645
Oct 19, 2023 20.50 20.03 17.50 20.50 20.50 115,500
Oct 18, 2023 20.50 20.00 20.00 20.50 20.50 31,000
Oct 17, 2023 20.50 20.67 20.67 20.50 20.50 9,571
Oct 16, 2023 21.00 21.70 20.06 20.50 20.50 10,786
Oct 13, 2023 21.00 20.40 20.30 21.00 21.00 27,755
Oct 12, 2023 21.00 21.20 21.20 21.00 21.00 5,121
Oct 11, 2023 25.00 24.00 20.30 21.00 21.00 137,457
Oct 10, 2023 25.00 25.58 25.50 25.00 25.00 51,780
Oct 9, 2023 26.00 25.70 24.00 25.00 25.00 51,420
Oct 6, 2023 26.00 26.70 25.26 26.00 26.00 23,369
Oct 5, 2023 24.00 27.00 25.00 26.00 26.00 361,560
Oct 4, 2023 25.00 24.45 22.05 24.00 24.00 65,662
Oct 3, 2023 25.00 25.98 24.44 25.00 25.00 63,466
Oct 2, 2023 22.50 26.00 22.52 25.00 25.00 203,097
Sep 29, 2023 18.50 24.00 18.05 22.50 22.50 340,727
Sep 28, 2023 18.50 19.00 18.03 18.50 18.50 81,053
Sep 27, 2023 20.00 19.04 17.00 18.50 18.50 109,278
Sep 26, 2023 21.00 20.98 19.00 20.00 20.00 51,449
Sep 25, 2023 22.00 19.00 19.00 21.00 21.00 45,000
Sep 22, 2023 21.50 22.69 21.06 22.00 22.00 45,565
Sep 21, 2023 21.00 22.90 20.30 21.50 21.50 172,873
Sep 20, 2023 21.00 21.20 20.06 21.00 21.00 3,676
Sep 19, 2023 21.00 21.34 20.02 21.00 21.00 87,209
Sep 18, 2023 21.00 20.22 20.10 21.00 21.00 2,952
Sep 15, 2023 19.00 21.80 19.00 21.00 21.00 314,207
Sep 14, 2023 21.50 21.98 18.00 19.50 19.50 96,657
Sep 13, 2023 22.00 22.40 21.06 21.50 21.50 40,257
Sep 12, 2023 23.50 23.00 19.20 22.00 22.00 353,876
Sep 11, 2023 24.00 24.90 23.00 23.50 23.50 86,320
Sep 8, 2023 24.00 24.90 23.06 24.00 24.00 877
Sep 7, 2023 24.50 25.40 23.00 24.00 24.00 51,926
Sep 6, 2023 25.00 25.50 23.00 24.50 24.50 38,745
Sep 5, 2023 24.50 26.00 24.06 25.00 25.00 223,138
Sep 4, 2023 22.50 25.00 23.00 24.50 24.50 326,316
Sep 1, 2023 19.50 23.96 19.30 22.50 22.50 752,033
Aug 31, 2023 18.00 20.00 18.55 19.50 19.50 103,131
Aug 30, 2023 18.00 18.50 17.50 17.50 17.50 37,377
Aug 29, 2023 18.25 18.12 18.00 18.00 18.00 340,077
Aug 25, 2023 17.75 18.49 17.32 18.25 18.25 101,592
Aug 24, 2023 18.25 18.50 18.00 17.75 17.75 108,914
Aug 23, 2023 18.75 18.51 18.05 18.50 18.50 89,772
Aug 22, 2023 19.25 18.95 18.50 19.25 19.25 16,461
Aug 21, 2023 18.25 19.00 18.30 19.25 19.25 307,983
Aug 18, 2023 17.50 18.50 17.03 18.25 18.25 322,894
Aug 17, 2023 17.50 18.00 17.05 17.50 17.50 90,060
Aug 16, 2023 17.50 17.95 17.02 17.50 17.50 217,809
Aug 15, 2023 16.75 17.65 17.00 17.50 17.50 194,197
Aug 14, 2023 15.25 16.50 14.50 16.75 16.75 302,965
Aug 11, 2023 15.25 15.64 14.77 15.25 15.25 42,298
Aug 10, 2023 16.25 16.34 14.50 15.25 15.25 234,747
Aug 9, 2023 16.25 16.25 16.25 16.25 16.25 -
Aug 8, 2023 16.50 16.70 15.50 16.25 16.25 24,741
Aug 7, 2023 16.50 16.70 16.70 16.50 16.50 8
Aug 4, 2023 15.75 16.86 15.55 16.50 16.50 224,659
Aug 3, 2023 17.50 17.99 15.65 15.75 15.75 215,799
Aug 2, 2023 17.50 17.50 17.50 17.50 17.50 -
Aug 1, 2023 17.50 17.99 17.01 17.50 17.50 441
Jul 31, 2023 17.50 17.99 17.01 17.50 17.50 4,768
Jul 28, 2023 17.50 18.40 17.00 17.50 17.50 285,677
Jul 27, 2023 17.50 19.00 17.28 17.50 17.50 73,761
Jul 26, 2023 17.50 17.84 17.01 17.50 17.50 54,075
Jul 25, 2023 17.50 17.90 17.26 17.50 17.50 20,507
Jul 24, 2023 17.25 17.98 17.30 17.50 17.50 74,096
Jul 21, 2023 17.25 18.00 16.65 17.25 17.25 127,675
Jul 20, 2023 17.25 17.37 16.50 17.25 17.25 63,000
Jul 19, 2023 17.00 17.25 16.51 17.25 17.25 47,759
Jul 18, 2023 15.25 17.38 15.50 17.00 17.00 152,724
Jul 17, 2023 15.00 15.49 14.56 15.25 15.25 49,856
Jul 14, 2023 14.25 15.00 14.30 15.00 15.00 192,000
Jul 13, 2023 14.25 14.05 14.05 14.25 14.25 18,270
Jul 12, 2023 14.35 14.20 13.80 14.25 14.25 55,000
Jul 11, 2023 14.35 14.40 14.20 14.35 14.35 16,058
Jul 10, 2023 14.35 14.20 14.20 14.35 14.35 2,612
Jul 7, 2023 14.35 14.20 14.20 14.35 14.35 5,000
Jul 6, 2023 15.25 14.51 14.00 14.35 14.35 76,705
Jul 5, 2023 15.25 15.00 15.00 15.25 15.25 9,214
Jul 4, 2023 15.25 15.10 15.10 15.25 15.25 25,000
Jul 3, 2023 16.25 15.52 14.20 15.25 15.25 169,154
Jun 30, 2023 16.50 16.00 16.00 16.25 16.25 15,374
Jun 29, 2023 16.50 16.10 15.10 16.50 16.50 10,038
Jun 28, 2023 16.50 16.50 16.50 16.50 16.50 -
Jun 27, 2023 17.50 17.00 16.25 16.75 16.75 38,100
Jun 26, 2023 17.50 17.67 16.25 17.50 17.50 290,000
Jun 23, 2023 17.50 17.80 17.80 17.50 17.50 15
Jun 22, 2023 17.50 17.50 17.50 17.50 17.50 -
Jun 21, 2023 17.50 17.80 17.51 17.50 17.50 701
Jun 20, 2023 18.50 18.01 17.02 17.50 17.50 49,758
Jun 19, 2023 18.50 18.01 18.00 18.50 18.50 10,433
Jun 16, 2023 18.50 18.80 18.01 18.50 18.50 5,221
Jun 15, 2023 18.50 18.00 18.00 18.50 18.50 1,700
Jun 14, 2023 18.50 18.50 18.50 18.50 18.50 -
Jun 13, 2023 18.50 18.76 18.70 18.50 18.50 10,000
Jun 12, 2023 20.50 20.00 17.50 18.50 18.50 301,329
Jun 9, 2023 20.50 20.00 20.00 20.50 20.50 10,301
Jun 8, 2023 20.50 20.50 20.00 20.50 20.50 64,086
Jun 7, 2023 20.50 21.00 20.00 20.50 20.50 72,400
Jun 6, 2023 20.50 20.51 20.00 20.50 20.50 20,512
Jun 5, 2023 21.00 21.02 20.00 20.50 20.50 15,609
Jun 2, 2023 21.00 21.34 21.00 21.00 21.00 3,219
Jun 1, 2023 21.00 21.00 21.00 21.00 21.00 10,000
May 31, 2023 21.00 21.30 20.00 21.00 21.00 160,762
May 30, 2023 21.00 20.50 18.50 21.00 21.00 97,087
May 26, 2023 21.00 21.00 21.00 21.00 21.00 -
May 25, 2023 21.00 20.00 18.50 21.00 21.00 130,000
May 24, 2023 21.00 21.18 20.10 21.00 21.00 25,114
May 23, 2023 21.00 21.34 20.17 21.00 21.00 1,547
May 22, 2023 21.00 21.30 20.14 21.00 21.00 50,522
May 19, 2023 19.50 21.17 19.89 21.00 21.00 225,483
May 18, 2023 21.50 20.00 18.00 19.50 19.50 450,521
May 17, 2023 22.00 22.25 20.00 21.50 21.50 170,250
May 16, 2023 24.00 23.67 21.27 22.00 22.00 104,152
May 15, 2023 24.00 24.35 23.14 24.00 24.00 26,827
May 12, 2023 24.00 24.86 23.36 24.00 24.00 22,305
May 11, 2023 23.50 24.86 23.26 24.00 24.00 181,507
May 10, 2023 22.00 24.00 21.76 23.80 23.80 575,817
May 9, 2023 22.00 22.40 21.20 22.00 22.00 4,713
May 5, 2023 22.00 22.00 21.00 22.00 22.00 3,817
May 4, 2023 22.00 21.95 21.00 22.00 22.00 51,179
May 3, 2023 22.00 22.00 21.20 22.00 22.00 34,429
May 2, 2023 22.00 22.86 21.20 22.00 22.00 100,986
Apr 28, 2023 21.50 24.50 21.00 22.00 22.00 1,026,338
Apr 27, 2023 17.00 21.90 17.50 21.50 21.50 1,555,206
Apr 26, 2023 17.00 18.00 16.36 17.00 17.00 114,133

Related Tickers

IOM.L iomart Group plc
129.00
-1.90%
 
ALAR Alarum Technologies Ltd.
27.98
-3.52%
 
CYBR CyberArk Software Ltd.
242.60
-1.01%
 
TOST Toast, Inc.
23.91
+3.42%
 
ZS Zscaler, Inc.
177.05
+1.28%
 
MSFT Microsoft Corporation
406.32
+1.82%