Insig AI PLC INSG
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 9,100,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9,10 | %0,00 | GBp 9,30 | GBp 9,50 | GBp 8,71 | 35,04K |
| 2026-09-30 | GBp 9,10 | +%4,00 | GBp 8,75 | GBp 9,50 | GBp 8,90 | 230,01K |
| 2026-09-29 | GBp 8,75 | -%5,41 | GBp 9,25 | GBp 9,50 | GBp 8,55 | 429,85K |
| 2026-09-28 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 8,75 |
| 400,35K |
| 2026-09-25 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 331,93K |
| 2026-09-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 18,56K |
| 2026-09-23 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 1,05M |
| 2026-09-22 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 1,06M |
| 2026-09-21 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,10 | 95,50K |
| 2026-09-18 | GBp 9,50 | +%5,56 | GBp 9,00 | GBp 9,84 | GBp 8,50 | 3,59M |
| 2026-09-17 | GBp 9,00 | -%14,29 | GBp 10,75 | GBp 11,00 | GBp 9,00 | 1,15M |
| 2026-09-16 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 291,04K |
| 2026-09-15 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,10 | GBp 10,50 | 277,11K |
| 2026-09-14 | GBp 10,75 | -%8,51 | GBp 11,75 | GBp 12,00 | GBp 10,50 | 646,40K |
| 2026-09-11 | GBp 11,75 | %0,00 | GBp 12,25 | GBp 12,00 | GBp 11,50 | 85,30K |
| 2026-09-10 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,50 | GBp 11,51 | 24,51K |
| 2026-09-09 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,19 | GBp 11,76 | 113,97K |
| 2026-09-08 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 118,28K |
| 2026-09-07 | GBp 12,00 | -%4,00 | GBp 12,50 | GBp 13,00 | GBp 11,50 | 247,10K |
| 2026-09-04 | GBp 12,50 | -%1,96 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 73,20K |
| 2026-09-03 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 98,67K |
| 2026-09-02 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,87 | 1,50K |
| 2026-09-01 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 149,70K |
| 2026-08-28 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 125,06K |
| 2026-08-27 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,44 | GBp 13,00 | 85,23K |
| 2026-08-26 | GBp 13,25 | -%3,64 | GBp 13,75 | GBp 14,09 | GBp 13,00 | 403,57K |
| 2026-08-25 | GBp 13,75 | +%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,50 | 203,53K |
| 2026-08-24 | GBp 13,50 | +%1,89 | GBp 13,25 | GBp 14,00 | GBp 13,00 | 245,67K |
| 2026-08-21 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 14,00 | GBp 12,50 | 254,34K |
| 2026-08-20 | GBp 13,00 | +%8,33 | GBp 12,00 | GBp 13,45 | GBp 11,50 | 843,69K |
| 2026-08-19 | GBp 12,00 | +%4,35 | GBp 11,50 | GBp 12,50 | GBp 11,00 | 444,32K |
| 2026-08-18 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,84 | GBp 11,35 | 189,70K |
| 2026-08-17 | GBp 11,50 | -%2,13 | GBp 11,75 | GBp 12,00 | GBp 11,00 | 438,63K |
| 2026-08-14 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 205,75K |
| 2026-08-13 | GBp 12,00 | -%4,00 | GBp 12,50 | GBp 13,00 | GBp 11,72 | 212,29K |
| 2026-08-12 | GBp 12,50 | -%1,96 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 36,66K |
| 2026-08-11 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,50 | 44,59K |
| 2026-08-10 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 102,61K |
| 2026-08-07 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 16,71K |
| 2026-08-06 | GBp 13,00 | +%1,96 | GBp 12,75 | GBp 13,19 | GBp 12,50 | 180,78K |
| 2026-08-05 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,57 | 71,80K |
| 2026-08-04 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,20 | GBp 12,50 | 39,63K |
| 2026-08-03 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 86,14K |
| 2026-07-31 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 36,70K |
| 2026-07-30 | GBp 13,00 | -%5,45 | GBp 13,75 | GBp 14,00 | GBp 12,50 | 251,40K |
| 2026-07-29 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,50 | 60,71K |
| 2026-07-28 | GBp 13,75 | -%3,51 | GBp 14,25 | GBp 14,50 | GBp 13,50 | 158,43K |
| 2026-07-27 | GBp 14,25 | -%1,72 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 169,42K |
| 2026-07-24 | GBp 14,50 | -%1,69 | GBp 14,75 | GBp 15,00 | GBp 14,50 | 104,29K |
| 2026-07-23 | GBp 14,75 | %0,00 | GBp 15,00 | GBp 15,15 | GBp 14,50 | 801 |
| 2026-07-22 | GBp 14,75 | -%1,67 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 79,24K |
| 2026-07-21 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,00 | GBp 15,00 | 0 |
| 2026-07-20 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 265,29K |
| 2026-07-17 | GBp 15,00 | -%3,23 | GBp 15,50 | GBp 16,00 | GBp 14,13 | 330,16K |
| 2026-07-16 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 14,30 | 118,58K |
| 2026-07-15 | GBp 15,50 | -%4,62 | GBp 16,25 | GBp 17,00 | GBp 15,00 | 116,75K |
| 2026-07-14 | GBp 16,25 | +%18,18 | GBp 14,00 | GBp 17,00 | GBp 13,50 | 1,15M |
| 2026-07-13 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,50 | GBp 13,00 | 275,13K |
| 2026-07-10 | GBp 13,75 | -%1,79 | GBp 14,00 | GBp 14,50 | GBp 13,00 | 206,07K |
| 2026-07-09 | GBp 14,00 | +%5,66 | GBp 13,25 | GBp 14,50 | GBp 13,00 | 148,94K |
| 2026-07-08 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 14,00 | GBp 12,50 | 1,50M |
| 2026-07-07 | GBp 13,25 | +%12,77 | GBp 11,75 | GBp 14,00 | GBp 11,38 | 389,91K |
| 2026-07-06 | GBp 11,75 | +%2,17 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 141,67K |
| 2026-07-03 | GBp 11,50 | -%6,12 | GBp 12,25 | GBp 12,50 | GBp 11,27 | 564,38K |
| 2026-07-02 | GBp 12,25 | -%0,41 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 64,78K |
| 2026-07-01 | GBp 12,30 | -%1,60 | GBp 12,50 | GBp 12,68 | GBp 12,00 | 316,54K |
| 2026-06-30 | GBp 12,50 | -%5,66 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 101,82K |
| 2026-06-29 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 164,56K |
| 2026-06-26 | GBp 13,50 | -%3,57 | GBp 13,75 | GBp 14,50 | GBp 13,00 | 50,44K |
| 2026-06-25 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,72 | 259,41K |
| 2026-06-24 | GBp 14,00 | +%3,70 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 42,18K |
| 2026-06-23 | GBp 13,50 | -%3,57 | GBp 14,00 | GBp 14,00 | GBp 13,18 | 307,71K |
| 2026-06-22 | GBp 14,00 | -%1,75 | GBp 14,25 | GBp 15,00 | GBp 13,55 | 145,73K |
| 2026-06-19 | GBp 14,25 | +%5,56 | GBp 13,50 | GBp 14,50 | GBp 13,00 | 383,90K |
| 2026-06-18 | GBp 13,50 | +%12,50 | GBp 12,00 | GBp 13,75 | GBp 11,85 | 751,22K |
| 2026-06-17 | GBp 12,00 | -%2,04 | GBp 12,25 | GBp 12,50 | GBp 11,65 | 393,45K |
| 2026-06-16 | GBp 12,25 | -%3,92 | GBp 12,75 | GBp 13,00 | GBp 12,00 | 142,79K |
| 2026-06-15 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,57 | 22,94K |
| 2026-06-12 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,10 | 777,07K |
| 2026-06-11 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 12,62 | 476,17K |
| 2026-06-10 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,07 | GBp 13,07 | 25,00K |
| 2026-06-09 | GBp 13,25 | -%5,36 | GBp 14,00 | GBp 14,17 | GBp 13,06 | 268,70K |
| 2026-06-08 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 237,62K |
| 2026-06-05 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 103,57K |
| 2026-06-04 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,60 | 17,71K |
| 2026-06-03 | GBp 14,00 | -%8,20 | GBp 15,25 | GBp 15,50 | GBp 13,06 | 1,03M |
| 2026-06-02 | GBp 15,25 | %0,00 | GBp 15,25 | GBp 15,50 | GBp 15,00 | 40,99K |
| 2026-06-01 | GBp 15,25 | -%7,58 | GBp 15,75 | GBp 16,50 | GBp 15,00 | 175,07K |
| 2026-05-29 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 105,33K |
| 2026-05-28 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 357,08K |