Insig Ai PLC (INSG)

INSG
🏛️ Royaume-Uni →
24.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 18.50 20.00 18.00 19.00 0.1M
2023-12-28 18.00 19.00 18.22 18.50 0.1M
2023-12-27 17.25 19.00 17.10 18.00 0.2M
2023-12-22 16.00 16.99 15.65 17.25 0.1M
2023-12-21 16.00 16.00 15.00 16.00 1.0M
2023-12-20 16.00 16.00 16.00 16.00 0.4M
2023-12-19 16.25 15.86 15.50 16.25 0.0M
2023-12-18 16.50 16.00 15.88 16.25 0.1M
2023-12-15 17.50 16.00 15.75 16.50 0.0M
2023-12-14 17.50 17.00 16.10 17.50 0.0M
2023-12-13 17.50 17.50 17.50 17.50 0.0M
2023-12-12 17.50 17.00 17.00 17.50 0.0M
2023-12-11 17.50 17.00 17.00 17.50 0.0M
2023-12-08 17.50 17.65 17.03 17.50 0.0M
2023-12-07 17.50 18.00 18.00 17.50 0.0M
2023-12-06 17.50 18.00 17.50 17.50 0.1M
2023-12-05 18.00 16.10 16.10 17.50 0.1M
2023-12-04 18.50 18.06 17.06 18.00 0.0M
2023-12-01 18.50 19.00 18.03 18.50 0.1M
2023-11-30 18.00 18.35 18.10 18.50 0.0M
2023-11-29 18.00 19.00 17.00 18.00 0.0M
2023-11-28 17.50 19.00 17.55 18.00 0.0M
2023-11-27 17.50 18.00 17.47 17.50 0.0M
2023-11-24 17.50 18.00 17.06 17.50 0.0M
2023-11-23 17.50 18.00 17.25 17.50 0.0M
2023-11-22 17.50 17.35 17.35 17.50 0.0M
2023-11-21 17.50 18.00 17.93 17.50 0.0M
2023-11-20 18.50 19.50 17.10 17.50 0.2M
2023-11-17 18.50 18.50 18.50 18.50 0.0M
2023-11-16 18.75 18.33 18.00 18.50 0.0M
2023-11-15 16.50 19.00 16.80 18.75 0.1M
2023-11-14 16.50 16.80 16.00 16.50 0.0M
2023-11-13 16.50 16.80 16.00 16.50 0.1M
2023-11-10 16.50 16.50 16.50 16.50 0.0M
2023-11-09 16.50 17.00 16.75 16.50 0.1M
2023-11-08 16.50 16.50 16.50 16.50 0.0M
2023-11-07 16.50 16.00 16.00 16.50 0.0M
2023-11-06 17.50 18.00 16.00 16.50 0.1M
2023-11-03 18.00 18.00 16.50 17.50 0.0M
2023-11-02 20.50 19.00 17.00 18.00 0.1M
2023-11-01 20.50 21.00 19.00 20.50 0.0M
2023-10-31 20.50 20.83 20.83 20.50 0.0M
2023-10-30 18.50 21.90 19.80 21.00 0.2M
2023-10-27 17.50 18.00 17.25 17.50 0.1M
2023-10-26 17.50 17.75 17.75 17.50 0.0M
2023-10-25 17.50 17.00 17.00 17.50 0.0M
2023-10-24 17.50 17.50 17.50 17.50 0.0M
2023-10-23 19.00 20.00 16.50 17.50 0.0M
2023-10-20 18.25 18.80 18.00 19.00 0.1M
2023-10-19 20.50 20.03 17.50 20.50 0.1M
2023-10-18 20.50 20.00 20.00 20.50 0.0M
2023-10-17 20.50 20.67 20.67 20.50 0.0M
2023-10-16 21.00 21.70 20.06 20.50 0.0M
2023-10-13 21.00 20.40 20.30 21.00 0.0M
2023-10-12 21.00 21.20 21.20 21.00 0.0M
2023-10-11 25.00 24.00 20.30 21.00 0.1M
2023-10-10 25.00 25.58 25.50 25.00 0.1M
2023-10-09 26.00 25.70 24.00 25.00 0.1M
2023-10-06 26.00 26.70 25.26 26.00 0.0M
2023-10-05 24.00 27.00 25.00 26.00 0.4M
2023-10-04 25.00 24.45 22.05 24.00 0.3M
2023-10-03 25.00 25.98 24.44 25.00 0.1M
2023-10-02 22.50 26.00 22.52 25.00 0.2M
2023-09-29 18.50 24.00 18.05 22.50 0.3M
2023-09-28 18.50 19.00 18.03 18.50 0.1M
2023-09-27 20.00 19.04 17.00 18.50 0.1M
2023-09-26 21.00 20.98 19.00 20.00 0.1M
2023-09-25 22.00 19.00 19.00 21.00 0.0M
2023-09-22 21.50 22.70 21.06 22.00 0.0M
2023-09-21 21.00 22.90 20.30 21.50 0.2M
2023-09-20 21.00 21.20 20.06 21.00 0.0M
2023-09-19 21.00 21.34 20.02 21.00 0.1M
2023-09-18 21.00 20.22 20.10 21.00 0.0M
2023-09-15 19.00 21.80 19.00 21.00 0.3M
2023-09-14 21.50 21.98 18.00 19.50 0.1M
2023-09-13 22.00 22.40 21.06 21.50 0.0M
2023-09-12 23.50 23.00 19.20 22.00 0.4M
2023-09-11 24.00 24.90 23.00 23.50 0.2M
2023-09-08 24.00 24.90 23.06 24.00 0.0M
2023-09-07 24.50 25.40 23.00 24.00 0.1M
2023-09-06 25.00 25.50 23.00 24.50 0.0M
2023-09-05 24.50 26.00 24.06 25.00 0.2M
2023-09-04 22.50 25.00 23.00 24.50 0.3M
2023-09-01 19.50 23.96 19.30 22.50 0.7M
2023-08-31 18.00 20.00 18.55 19.50 0.1M
2023-08-30 18.00 18.50 17.50 17.50 0.0M
2023-08-29 18.25 18.12 18.00 18.00 0.2M
2023-08-25 17.75 18.49 17.32 18.25 0.1M
2023-08-24 18.25 18.50 18.00 17.75 0.1M
2023-08-23 18.75 18.52 18.05 18.50 0.1M
2023-08-22 19.25 18.95 18.50 19.25 0.0M
2023-08-21 18.25 19.00 18.30 19.25 0.3M
2023-08-18 17.50 18.50 17.03 18.25 0.3M
2023-08-17 17.50 18.00 17.05 17.50 0.1M
2023-08-16 17.50 17.95 17.02 17.50 0.2M
2023-08-15 16.75 17.65 17.00 17.50 0.2M
2023-08-14 15.25 16.50 14.50 16.75 0.5M
2023-08-11 15.25 15.64 14.77 15.25 0.0M
2023-08-10 16.25 16.35 14.50 15.25 0.2M
2023-08-09 16.25 16.25 16.25 16.25 0.0M
2023-08-08 16.50 16.70 15.50 16.25 0.0M
2023-08-07 16.50 16.70 16.70 16.50 0.0M
2023-08-04 15.75 16.86 15.55 16.50 0.2M
2023-08-03 17.50 17.99 15.65 15.75 0.2M
2023-08-02 17.50 17.50 17.50 17.50 0.0M
2023-08-01 17.50 17.99 17.01 17.50 0.0M
2023-07-31 17.50 17.99 17.01 17.50 0.0M
2023-07-28 17.50 18.40 17.00 17.50 0.3M
2023-07-27 17.50 19.00 17.28 17.50 0.1M
2023-07-26 17.50 17.84 17.01 17.50 0.1M
2023-07-25 17.50 17.90 17.26 17.50 0.0M
2023-07-24 17.25 17.98 17.30 17.50 0.1M
2023-07-21 17.25 18.00 16.65 17.25 0.1M
2023-07-20 17.25 17.37 16.50 17.25 0.1M
2023-07-19 17.00 17.25 16.51 17.25 0.0M
2023-07-18 15.25 17.38 15.50 17.00 0.2M
2023-07-17 15.00 15.49 14.56 15.25 0.0M
2023-07-14 14.25 15.00 14.30 15.00 0.2M
2023-07-13 14.25 14.05 14.05 14.25 0.0M
2023-07-12 14.35 14.20 13.80 14.25 0.1M
2023-07-11 14.35 14.40 14.20 14.35 0.0M
2023-07-10 14.35 14.20 14.20 14.35 0.0M
2023-07-07 14.35 14.20 14.20 14.35 0.0M
2023-07-06 15.25 14.51 14.00 14.35 0.1M
2023-07-05 15.25 15.00 15.00 15.25 0.0M
2023-07-04 15.25 15.10 15.10 15.25 0.0M
2023-07-03 16.25 15.53 14.20 15.25 0.2M
2023-06-30 16.50 16.00 16.00 16.25 0.0M
2023-06-29 16.50 16.10 15.10 16.50 0.0M
2023-06-28 16.50 16.50 16.50 16.50 0.0M
2023-06-27 17.50 17.01 16.25 16.75 0.0M
2023-06-26 17.50 17.68 16.25 17.50 0.3M
2023-06-23 17.50 17.80 17.80 17.50 0.0M
2023-06-22 17.50 17.50 17.50 17.50 0.0M
2023-06-21 17.50 17.80 17.51 17.50 0.0M
2023-06-20 18.50 18.01 17.03 17.50 0.0M
2023-06-19 18.50 18.01 18.00 18.50 0.0M
2023-06-16 18.50 18.80 18.01 18.50 0.0M
2023-06-15 18.50 18.00 18.00 18.50 0.0M
2023-06-14 18.50 18.50 18.50 18.50 0.0M
2023-06-13 18.50 18.76 18.70 18.50 0.0M
2023-06-12 20.50 20.00 17.50 18.50 0.3M
2023-06-09 20.50 20.00 20.00 20.50 0.0M
2023-06-08 20.50 20.50 20.00 20.50 0.1M
2023-06-07 20.50 21.00 20.00 20.50 0.1M
2023-06-06 20.50 20.51 20.00 20.50 0.0M
2023-06-05 21.00 21.02 20.00 20.50 0.0M
2023-06-02 21.00 21.34 21.00 21.00 0.0M
2023-06-01 21.00 21.00 21.00 21.00 0.0M
2023-05-31 21.00 21.30 20.00 21.00 0.2M
2023-05-30 21.00 20.50 18.50 21.00 0.1M
2023-05-26 21.00 21.00 21.00 21.00 0.0M
2023-05-25 21.00 20.00 18.50 21.00 0.1M
2023-05-24 21.00 21.18 20.10 21.00 0.0M
2023-05-23 21.00 21.34 20.17 21.00 0.0M
2023-05-22 21.00 21.30 20.14 21.00 0.1M
2023-05-19 19.50 21.17 19.89 21.00 0.2M
2023-05-18 21.50 20.00 18.00 19.50 0.5M
2023-05-17 22.00 22.25 20.00 21.50 0.2M
2023-05-16 24.00 23.67 21.28 22.00 0.1M
2023-05-15 24.00 24.35 23.14 24.00 0.0M
2023-05-12 24.00 24.86 23.36 24.00 0.1M
2023-05-11 23.50 24.86 23.27 24.00 0.3M
2023-05-10 22.00 24.00 21.76 23.80 1.2M
2023-05-09 22.00 22.40 21.20 22.00 0.0M
2023-05-05 22.00 22.00 21.00 22.00 0.0M
2023-05-04 22.00 21.95 21.00 22.00 0.1M
2023-05-03 22.00 22.00 21.20 22.00 0.0M
2023-05-02 22.00 22.86 21.20 22.00 0.1M
2023-04-28 21.50 24.50 21.00 22.00 1.1M
2023-04-27 17.00 21.90 17.50 21.50 2.4M
2023-04-26 17.00 18.00 16.37 17.00 0.1M
2023-04-25 17.75 18.30 16.20 17.00 0.1M
2023-04-24 17.75 18.40 17.10 17.75 0.1M
2023-04-21 17.50 17.96 17.80 17.50 0.0M
2023-04-20 17.00 17.96 17.70 17.00 0.0M
2023-04-19 17.00 17.70 16.50 17.00 0.0M
2023-04-18 17.00 17.70 17.44 17.00 0.0M
2023-04-17 17.50 17.70 17.70 17.00 0.0M
2023-04-14 17.00 17.98 16.20 17.00 0.1M
2023-04-13 17.00 18.00 16.27 17.00 0.2M
2023-04-12 17.00 17.50 17.00 17.00 0.1M
2023-04-11 16.50 18.91 16.14 17.00 0.5M
2023-04-06 16.50 16.80 16.00 16.50 0.0M
2023-04-05 16.00 16.90 15.50 16.50 0.1M
2023-04-04 15.50 16.50 15.16 15.75 0.1M
2023-04-03 14.25 16.00 14.50 15.50 0.2M
2023-03-31 14.25 15.00 14.75 14.25 0.2M
2023-03-30 14.25 15.00 14.30 14.25 0.3M
2023-03-29 13.50 14.25 13.05 14.25 0.0M
2023-03-28 12.25 14.00 12.00 13.50 0.5M
2023-03-27 11.75 12.00 11.70 12.25 0.1M
2023-03-24 11.75 11.75 11.75 11.75 0.0M
2023-03-23 11.75 11.50 11.50 11.75 0.0M
2023-03-22 11.75 11.75 11.75 11.75 0.0M
2023-03-21 11.75 11.60 11.60 11.75 0.1M
2023-03-20 13.25 12.24 11.10 12.00 0.1M
2023-03-17 13.25 13.25 13.25 13.25 0.0M
2023-03-16 13.25 13.09 13.09 13.25 0.0M
2023-03-15 13.50 13.09 13.00 13.25 0.0M
2023-03-14 13.50 13.14 13.00 13.50 0.1M
2023-03-13 13.50 13.50 13.50 13.50 0.0M
2023-03-10 13.50 13.07 13.07 13.50 0.0M
2023-03-09 13.50 13.50 13.50 13.50 0.0M
2023-03-08 13.50 13.07 13.07 13.50 0.0M
2023-03-07 13.50 13.50 13.50 13.50 0.0M
2023-03-06 13.50 13.48 13.48 13.50 0.0M
2023-03-03 13.50 13.50 13.10 13.50 0.1M
2023-03-02 13.75 13.75 13.00 13.50 0.1M
2023-03-01 13.75 13.75 13.11 13.75 0.1M
2023-02-28 13.75 13.75 13.75 13.75 0.0M
2023-02-27 14.25 14.00 13.06 13.75 0.3M
2023-02-24 14.25 14.33 14.00 14.25 0.1M
2023-02-23 14.25 14.25 14.25 14.25 0.0M
2023-02-22 14.25 14.45 13.04 14.25 0.1M
2023-02-21 14.25 14.25 14.15 14.25 0.1M
2023-02-20 14.50 14.98 14.01 14.25 0.1M
2023-02-17 15.13 15.13 14.11 14.50 0.2M
2023-02-16 15.13 15.13 15.13 15.13 0.0M
2023-02-15 15.13 15.34 15.13 15.13 0.0M
2023-02-14 15.13 14.76 14.76 15.13 0.0M
2023-02-13 15.13 15.00 14.80 15.13 0.0M
2023-02-10 15.13 15.45 14.80 15.13 0.0M
2023-02-09 15.75 15.11 15.00 15.13 0.0M
2023-02-08 17.00 17.10 15.10 15.75 0.1M
2023-02-07 16.88 17.35 17.03 17.00 0.1M
2023-02-06 15.50 17.45 15.50 16.88 1.2M
2023-02-03 15.50 15.30 15.30 15.50 0.0M
2023-02-02 15.50 15.50 15.50 15.50 0.0M
2023-02-01 15.50 15.30 15.30 15.50 0.0M
2023-01-31 15.50 15.80 15.30 15.50 0.0M
2023-01-30 15.50 15.80 15.30 15.50 0.0M
2023-01-27 15.50 15.50 15.33 15.50 0.0M
2023-01-26 15.50 15.41 15.41 15.50 0.0M
2023-01-25 15.50 15.50 15.50 15.50 0.0M
2023-01-24 15.50 15.41 15.41 15.50 0.0M
2023-01-23 15.50 15.51 15.51 15.50 0.0M
2023-01-20 15.50 15.50 15.50 15.50 0.0M
2023-01-19 15.50 15.50 15.50 15.50 0.0M
2023-01-18 15.50 15.50 15.50 15.50 0.0M
2023-01-17 15.50 15.50 15.50 15.50 0.0M
2023-01-16 15.50 16.00 15.45 15.50 0.4M
2023-01-13 15.50 15.55 15.00 15.50 0.4M
2023-01-12 15.50 15.55 15.00 15.50 0.0M
2023-01-11 15.50 15.67 15.00 15.50 0.0M
2023-01-10 15.50 15.73 15.00 15.50 0.1M
2023-01-09 16.00 15.75 14.13 15.50 0.0M
2023-01-06 16.25 15.75 15.75 16.25 0.0M
2023-01-05 16.25 16.05 16.05 16.25 0.0M
2023-01-04 16.25 16.39 16.25 16.25 0.0M
2023-01-03 16.25 16.40 16.39 16.25 0.0M