Register to chat with like-minded investors on our interactive forums.
INSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.967358 | 0.061776 | 6.82% | 0.906568 | 0.970459 | 0.902636 | 0.00 |
| May 14 2024 | 0.905582 | -0.02211 | -2.38% | 0.928037 | 0.930442 | 0.898761 | 0.00 |
| May 13 2024 | 0.927692 | 0.018052 | 1.98% | 0.971439 | 0.983033 | 0.033431 | 0.00 |
| May 12 2024 | 0.90964 | 0.009392 | 1.04% | 0.901048 | 0.914553 | 0.897803 | 0.00 |
| May 11 2024 | 0.900249 | -0.002112 | -0.23% | 0.899809 | 0.908792 | 0.895514 | 0.00 |
| May 10 2024 | 0.90236 | -0.030645 | -3.28% | 0.9311 | 0.937036 | 0.891704 | 0.00 |
| May 09 2024 | 0.933006 | 0.02661 | 2.94% | 0.908445 | 0.936773 | 0.901802 | 0.00 |
| May 08 2024 | 0.906396 | -0.020205 | -2.18% | 0.924561 | 0.933875 | 0.902826 | 0.00 |
| May 07 2024 | 0.926601 | -0.005407 | -0.58% | 0.933166 | 0.951488 | 0.923659 | 0.00 |
| May 06 2024 | 0.932008 | -0.014342 | -1.52% | 0.971439 | 0.983033 | 0.927315 | 0.00 |
| May 05 2024 | 0.94635 | 0.003384 | 0.36% | 0.945192 | 0.953583 | 0.930478 | 0.00 |
| May 04 2024 | 0.942966 | 0.012553 | 1.35% | 0.928871 | 0.950556 | 0.925293 | 0.00 |
| May 03 2024 | 0.930413 | 0.056166 | 6.42% | 0.873742 | 0.936177 | 0.869428 | 0.00 |
| May 02 2024 | 0.874247 | 0.010618 | 1.23% | 0.863217 | 0.882317 | 0.843664 | 0.00 |
| May 01 2024 | 0.863629 | -0.035551 | -3.95% | 0.899546 | 0.901424 | 0.839769 | 0.00 |
| Apr 30 2024 | 0.89918 | -0.042552 | -4.52% | 0.941997 | 0.954644 | 0.879188 | 0.00 |
| Apr 29 2024 | 0.941732 | 0.008815 | 0.94% | 0.971439 | 0.983033 | 0.916173 | 0.00 |
| Apr 28 2024 | 0.932916 | -0.000814 | -0.09% | 0.932036 | 0.946459 | 0.929479 | 0.00 |
| Apr 27 2024 | 0.93373 | -0.012248 | -1.29% | 0.945932 | 0.947752 | 0.9275 | 0.00 |
| Apr 26 2024 | 0.945978 | -0.009146 | -0.96% | 0.955333 | 0.959807 | 0.940219 | 0.00 |
| Apr 25 2024 | 0.955124 | -0.000694 | -0.07% | 0.95629 | 0.966154 | 0.933752 | 0.00 |
| Apr 24 2024 | 0.955819 | -0.03226 | -3.26% | 0.991262 | 0.997582 | 0.946763 | 0.00 |
| Apr 23 2024 | 0.988079 | -0.01573 | -1.57% | 1.00 | 1.01 | 0.983335 | 0.00 |
| Apr 22 2024 | 1.00 | 0.030 | 3.16% | 0.971439 | 1.01 | 0.03566 | 0.00 |
| Apr 21 2024 | 0.973025 | -0.00021 | -0.02% | 0.973255 | 0.985356 | 0.9646 | 0.00 |
| Apr 20 2024 | 0.973235 | 0.013215 | 1.38% | 0.957567 | 0.981194 | 0.94848 | 0.00 |
| Apr 19 2024 | 0.96002 | 0.01331 | 1.41% | 0.944012 | 0.974752 | 0.895955 | 0.00 |
| Apr 18 2024 | 0.94671 | 0.033566 | 3.68% | 0.914567 | 0.953868 | 0.903857 | 0.00 |
| Apr 17 2024 | 0.913144 | -0.036965 | -3.89% | 0.950377 | 0.961102 | 0.891381 | 0.00 |
| Apr 16 2024 | 0.950109 | 0.006038 | 0.64% | 0.943808 | 0.95791 | 0.921279 | 0.00 |
| Apr 15 2024 | 0.944071 | -0.036212 | -3.69% | 0.971439 | 0.992649 | 0.932392 | 0.00 |
| Apr 14 2024 | 0.980283 | 0.003031 | 0.31% | 0.971439 | 0.984043 | 0.939004 | 0.00 |
| Apr 13 2024 | 0.977252 | -0.026782 | -2.67% | 1.00 | 1.02 | 0.92963 | 0.00 |
| Apr 12 2024 | 1.00 | -0.030 | -2.92% | 1.04 | 1.05 | 0.984713 | 0.00 |
| Apr 11 2024 | 1.03 | -0.010 | -0.73% | 1.04 | 1.05 | 1.03 | 0.00 |
| Apr 10 2024 | 1.04 | 0.030 | 3.08% | 1.01 | 1.05 | 0.995017 | 0.00 |
| Apr 09 2024 | 1.01 | -0.040 | -3.45% | 1.05 | 1.05 | 0.999451 | 0.00 |
| Apr 08 2024 | 1.05 | 0.030 | 3.26% | 0.967809 | 1.07 | 0.953835 | 0.00 |
| Apr 07 2024 | 1.01 | 0.010 | 0.73% | 1.01 | 1.02 | 1.00 | 0.00 |
| Apr 06 2024 | 1.01 | 0.010 | 1.29% | 0.990708 | 1.02 | 0.987335 | 0.00 |
| Apr 05 2024 | 0.993506 | -0.009247 | -0.92% | 1.00 | 1.01 | 0.972856 | 0.00 |
| Apr 04 2024 | 1.00 | 0.030 | 3.51% | 0.967809 | 1.01 | 0.953835 | 0.00 |
| Apr 03 2024 | 0.968734 | 0.003504 | 0.36% | 0.965101 | 0.982346 | 0.953395 | 0.00 |
| Apr 02 2024 | 0.965229 | -0.065341 | -6.34% | 1.03 | 1.03 | 0.953555 | 0.00 |
| Apr 01 2024 | 1.03 | -0.010 | -0.68% | 1.02 | 1.04 | 0.035876 | 0.00 |
| Mar 31 2024 | 1.04 | 0.020 | 1.75% | 1.02 | 1.04 | 1.02 | 0.00 |
| Mar 30 2024 | 1.02 | -0.010 | -0.53% | 1.03 | 1.03 | 1.02 | 0.00 |
| Mar 29 2024 | 1.03 | -0.010 | -1.33% | 1.04 | 1.04 | 1.01 | 0.00 |
| Mar 28 2024 | 1.04 | 0.020 | 2.25% | 1.02 | 1.05 | 1.01 | 0.00 |
| Mar 27 2024 | 1.02 | -0.010 | -0.49% | 1.02 | 1.04 | 1.00 | 0.00 |
| Mar 26 2024 | 1.02 | 0.00 | 0.36% | 1.02 | 1.04 | 1.01 | 0.00 |
| Mar 25 2024 | 1.02 | 0.030 | 2.84% | 0.984547 | 1.04 | 0.909027 | 0.00 |
| Mar 24 2024 | 0.989401 | 0.042996 | 4.54% | 0.945907 | 0.99291 | 0.940551 | 0.00 |
| Mar 23 2024 | 0.946405 | 0.012062 | 1.29% | 0.937409 | 0.969831 | 0.927421 | 0.00 |
| Mar 22 2024 | 0.934344 | -0.023 | -2.40% | 0.959123 | 0.976177 | 0.918212 | 0.00 |
| Mar 21 2024 | 0.957343 | -0.026143 | -2.66% | 0.982548 | 0.988086 | 0.952896 | 0.00 |
| Mar 20 2024 | 0.983486 | 0.081174 | 9.00% | 0.904445 | 0.985726 | 0.885886 | 0.00 |
| Mar 19 2024 | 0.902312 | -0.082582 | -8.38% | 0.984547 | 0.989189 | 0.900572 | 0.00 |
| Mar 18 2024 | 0.984894 | -0.006222 | -0.63% | 0.665784 | 0.99873 | 0.664788 | 0.00 |
| Mar 17 2024 | 0.991116 | 0.042134 | 4.44% | 0.958113 | 0.99969 | 0.942714 | 0.00 |
| Mar 16 2024 | 0.948983 | -0.064874 | -6.40% | 1.01 | 1.02 | 0.944346 | 0.00 |
| Mar 15 2024 | 1.01 | -0.030 | -2.64% | 0.665784 | 1.02 | 0.664788 | 0.00 |
| Mar 14 2024 | 1.04 | -0.010 | -1.34% | 1.06 | 1.07 | 1.00 | 0.00 |
| Mar 13 2024 | 1.06 | 0.030 | 2.51% | 1.03 | 1.06 | 1.03 | 0.00 |
| Mar 12 2024 | 1.03 | 0.00 | 0.03% | 1.03 | 1.06 | 1.00 | 0.00 |
| Mar 11 2024 | 1.03 | 0.040 | 4.25% | 0.665784 | 1.05 | 0.664788 | 0.00 |
| Mar 10 2024 | 0.987371 | 0.000947 | 0.10% | 0.986423 | 1.00 | 0.982204 | 0.00 |
| Mar 09 2024 | 0.986424 | 0.001715 | 0.17% | 0.983398 | 0.989688 | 0.980525 | 0.00 |
| Mar 08 2024 | 0.98471 | 0.01511 | 1.56% | 0.96833 | 1.00 | 0.957143 | 0.00 |
| Mar 07 2024 | 0.9696 | 0.009525 | 0.99% | 0.962402 | 0.985018 | 0.95542 | 0.00 |
| Mar 06 2024 | 0.960074 | 0.021282 | 2.27% | 0.929467 | 0.98348 | 0.917487 | 0.00 |
| Mar 05 2024 | 0.938792 | -0.050236 | -5.08% | 0.997419 | 1.00 | 0.81811 | 0.00 |
| Mar 04 2024 | 0.989028 | 0.067751 | 7.35% | 0.665784 | 0.99873 | 0.664788 | 0.00 |
| Mar 03 2024 | 0.921277 | 0.013563 | 1.49% | 0.906302 | 0.924301 | 0.900769 | 0.00 |
| Mar 02 2024 | 0.907714 | -0.007051 | -0.77% | 0.913811 | 0.913811 | 0.901385 | 0.00 |
| Mar 01 2024 | 0.914765 | 0.013193 | 1.46% | 0.897738 | 0.924265 | 0.891819 | 0.00 |
| Feb 29 2024 | 0.901572 | 0.004771 | 0.53% | 0.892831 | 0.923276 | 0.862201 | 0.00 |
| Feb 28 2024 | 0.896801 | 0.067466 | 8.13% | 0.830762 | 0.933912 | 0.82679 | 0.00 |
| Feb 27 2024 | 0.829335 | 0.036863 | 4.65% | 0.794071 | 0.836203 | 0.779638 | 0.00 |
| Feb 26 2024 | 0.792472 | 0.035615 | 4.71% | 0.665784 | 0.79917 | 0.026275 | 0.00 |
| Feb 25 2024 | 0.756857 | 0.00168 | 0.22% | 0.754532 | 0.759825 | 0.750465 | 0.00 |
| Feb 24 2024 | 0.755177 | 0.011318 | 1.52% | 0.741579 | 0.756161 | 0.740019 | 0.00 |
| Feb 23 2024 | 0.743859 | -0.006663 | -0.89% | 0.752471 | 0.753869 | 0.739061 | 0.00 |
| Feb 22 2024 | 0.750522 | -0.010416 | -1.37% | 0.759657 | 0.761939 | 0.7475 | 0.00 |
| Feb 21 2024 | 0.760938 | -0.005404 | -0.71% | 0.767789 | 0.768502 | 0.744321 | 0.00 |
| Feb 20 2024 | 0.766342 | 0.004394 | 0.58% | 0.762428 | 0.774126 | 0.748479 | 0.00 |
| Feb 19 2024 | 0.761948 | -0.003922 | -0.51% | 0.665784 | 0.770378 | 0.664788 | 0.00 |
| Feb 18 2024 | 0.76587 | 0.004673 | 0.61% | 0.760012 | 0.769544 | 0.754711 | 0.00 |
| Feb 17 2024 | 0.761197 | -0.004522 | -0.59% | 0.764973 | 0.765788 | 0.745132 | 0.00 |
| Feb 16 2024 | 0.765719 | 0.004654 | 0.61% | 0.763251 | 0.771139 | 0.7592 | 0.00 |
