|
 INVENSYS - [Ticker: ISYS.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ISYS.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 527.50 | 527.50 | 527.50 | 527.50 | 00:00:00 | | 2003-01-02 | 812,600 | 520.00 | 555.00 | 507.50 | 555.00 | 00:00:00 | | 2003-01-03 | 700,100 | 560.00 | 562.50 | 545.00 | 557.50 | 00:00:00 | | 2003-01-06 | 678,200 | 562.50 | 567.50 | 550.00 | 565.00 | 00:00:00 | | 2003-01-07 | 634,200 | 570.00 | 570.00 | 540.00 | 562.50 | 00:00:00 | | 2003-01-08 | 881,600 | 560.00 | 560.00 | 520.00 | 527.50 | 00:00:00 | | 2003-01-09 | 1,253,900 | 510.00 | 547.50 | 510.00 | 542.50 | 00:00:00 | | 2003-01-10 | 1,906,500 | 545.00 | 595.00 | 545.00 | 585.00 | 00:00:00 | | 2003-01-13 | 1,092,900 | 590.00 | 600.00 | 580.00 | 590.00 | 00:00:00 | | 2003-01-14 | 969,500 | 585.00 | 605.00 | 582.50 | 595.00 | 00:00:00 | | 2003-01-15 | 1,828,200 | 605.00 | 617.50 | 582.50 | 585.00 | 00:00:00 | | 2003-01-16 | 768,000 | 587.50 | 602.50 | 580.00 | 592.50 | 00:00:00 | | 2003-01-17 | 1,920,100 | 592.50 | 592.50 | 550.00 | 560.00 | 00:00:00 | | 2003-01-20 | 559,400 | 560.00 | 560.00 | 535.00 | 555.00 | 00:00:00 | | 2003-01-21 | 699,400 | 562.50 | 565.00 | 527.50 | 530.00 | 00:00:00 | | 2003-01-22 | 2,184,800 | 527.50 | 535.00 | 500.00 | 510.00 | 00:00:00 | | 2003-01-23 | 2,965,300 | 517.50 | 537.50 | 460.00 | 487.50 | 00:00:00 | | 2003-01-24 | 3,603,300 | 487.50 | 505.00 | 462.50 | 465.00 | 00:00:00 | | 2003-01-27 | 3,174,400 | 470.00 | 472.50 | 430.00 | 465.00 | 00:00:00 | | 2003-01-28 | 1,310,000 | 460.00 | 480.00 | 460.00 | 470.00 | 00:00:00 | | 2003-01-29 | 1,432,600 | 462.50 | 467.50 | 435.00 | 457.50 | 00:00:00 | | 2003-01-30 | 1,429,300 | 457.50 | 492.50 | 457.50 | 480.00 | 00:00:00 | | 2003-01-31 | 1,304,700 | 470.00 | 490.00 | 452.50 | 480.00 | 00:00:00 | | 2003-02-03 | 1,666,500 | 482.50 | 530.00 | 480.00 | 525.00 | 00:00:00 | | 2003-02-04 | 2,269,800 | 527.50 | 527.50 | 470.00 | 470.00 | 00:00:00 | | 2003-02-05 | 2,723,900 | 472.50 | 472.50 | 440.00 | 457.50 | 00:00:00 | | 2003-02-06 | 1,117,000 | 457.50 | 465.00 | 445.00 | 455.00 | 00:00:00 | | 2003-02-07 | 1,254,100 | 460.00 | 460.00 | 420.00 | 427.50 | 00:00:00 | | 2003-02-10 | 1,637,600 | 437.50 | 437.50 | 402.50 | 405.00 | 00:00:00 | | 2003-02-11 | 2,816,100 | 415.00 | 427.50 | 382.50 | 390.00 | 00:00:00 | | 2003-02-12 | 2,485,900 | 392.50 | 397.50 | 375.00 | 375.00 | 00:00:00 | | 2003-02-13 | 1,977,600 | 375.00 | 385.00 | 365.00 | 370.00 | 00:00:00 | | 2003-02-14 | 18,323,200 | 240.00 | 260.00 | 170.00 | 200.00 | 00:00:00 | | 2003-02-17 | 3,139,400 | 212.50 | 217.50 | 200.00 | 210.00 | 00:00:00 | | 2003-02-18 | 1,424,700 | 210.00 | 212.50 | 195.00 | 202.50 | 00:00:00 | | 2003-02-19 | 2,353,500 | 202.50 | 205.00 | 177.50 | 177.50 | 00:00:00 | | 2003-02-20 | 1,486,900 | 177.50 | 182.50 | 157.50 | 175.00 | 00:00:00 | | 2003-02-21 | 1,347,000 | 177.50 | 177.50 | 155.00 | 162.50 | 00:00:00 | | 2003-02-24 | 2,676,700 | 167.50 | 170.00 | 137.50 | 145.00 | 00:00:00 | | 2003-02-25 | 4,080,200 | 145.00 | 145.00 | 122.50 | 125.00 | 00:00:00 | | 2003-02-26 | 3,799,600 | 132.50 | 140.00 | 115.00 | 130.00 | 00:00:00 | | 2003-02-27 | 3,575,900 | 130.00 | 150.00 | 127.50 | 137.50 | 00:00:00 | | 2003-02-28 | 2,756,400 | 145.00 | 162.50 | 100.00 | 160.00 | 00:00:00 | | 2003-03-03 | 1,155,300 | 160.00 | 167.50 | 150.00 | 152.50 | 00:00:00 | | 2003-03-04 | 2,416,700 | 155.00 | 162.50 | 145.00 | 145.00 | 00:00:00 | | 2003-03-05 | 3,083,700 | 147.50 | 150.00 | 130.00 | 132.50 | 00:00:00 | | 2003-03-06 | 1,199,600 | 135.00 | 135.00 | 127.50 | 130.00 | 00:00:00 | | 2003-03-07 | 1,905,000 | 132.50 | 140.00 | 125.00 | 127.50 | 00:00:00 | | 2003-03-10 | 991,300 | 130.00 | 130.00 | 120.00 | 120.00 | 00:00:00 | | 2003-03-11 | 2,686,100 | 120.00 | 120.00 | 102.50 | 107.50 | 00:00:00 | | 2003-03-12 | 1,833,100 | 107.50 | 112.50 | 92.50 | 97.50 | 00:00:00 | | 2003-03-13 | 1,726,500 | 100.00 | 105.00 | 87.50 | 100.00 | 00:00:00 | | 2003-03-14 | 2,539,900 | 100.00 | 110.00 | 97.50 | 102.50 | 00:00:00 | | 2003-03-17 | 1,083,400 | 100.00 | 112.50 | 97.50 | 110.00 | 00:00:00 | | 2003-03-18 | 2,266,600 | 110.00 | 132.50 | 110.00 | 127.50 | 00:00:00 | | 2003-03-19 | 1,668,000 | 127.50 | 137.50 | 122.50 | 125.00 | 00:00:00 | | 2003-03-20 | 1,277,300 | 125.00 | 140.00 | 125.00 | 132.50 | 00:00:00 | | 2003-03-21 | 5,581,600 | 137.50 | 147.50 | 135.00 | 145.00 | 00:00:00 | | 2003-03-24 | 2,036,100 | 142.50 | 142.50 | 132.50 | 140.00 | 00:00:00 | | 2003-03-25 | 3,804,700 | 137.50 | 137.50 | 107.50 | 125.00 | 00:00:00 | | 2003-03-26 | 1,186,400 | 127.50 | 130.00 | 115.00 | 117.50 | 00:00:00 | | 2003-03-27 | 665,200 | 120.00 | 122.50 | 110.00 | 117.50 | 00:00:00 | | 2003-03-28 | 533,700 | 92.50 | 120.00 | 92.50 | 112.50 | 00:00:00 | | 2003-03-31 | 1,829,400 | 115.00 | 115.00 | 97.50 | 105.00 | 00:00:00 | | 2003-04-01 | 2,058,700 | 105.00 | 107.50 | 92.50 | 100.00 | 00:00:00 | | 2003-04-02 | 1,156,900 | 109.40 | 110.00 | 100.00 | 107.50 | 00:00:00 | | 2003-04-03 | 1,749,200 | 107.50 | 112.50 | 100.00 | 102.50 | 00:00:00 | | 2003-04-04 | 1,325,800 | 100.00 | 105.00 | 97.50 | 102.50 | 00:00:00 | | 2003-04-07 | 5,863,600 | 125.00 | 137.50 | 117.50 | 125.00 | 00:00:00 | | 2003-04-08 | 2,096,100 | 125.00 | 132.50 | 125.00 | 125.00 | 00:00:00 | | 2003-04-09 | 2,231,300 | 125.00 | 132.50 | 125.00 | 130.00 | 00:00:00 | | 2003-04-10 | 1,144,600 | 132.50 | 132.50 | 125.00 | 130.00 | 00:00:00 | | 2003-04-11 | 368,000 | 130.00 | 132.50 | 127.50 | 127.50 | 00:00:00 | | 2003-04-14 | 1,436,700 | 127.50 | 127.50 | 122.50 | 127.50 | 00:00:00 | | 2003-04-15 | 3,338,500 | 140.00 | 147.50 | 137.50 | 145.00 | 00:00:00 | | 2003-04-16 | 4,658,700 | 145.00 | 167.50 | 142.50 | 160.00 | 00:00:00 | | 2003-04-17 | 2,538,000 | 160.00 | 180.00 | 160.00 | 167.50 | 00:00:00 | | 2003-04-18 | 0 | 167.50 | 167.50 | 167.50 | 167.50 | 00:00:00 | | 2003-04-21 | 0 | 167.50 | 167.50 | 167.50 | 167.50 | 00:00:00 | | 2003-04-22 | 1,133,600 | 162.50 | 165.00 | 152.50 | 157.50 | 00:00:00 | | 2003-04-23 | 1,931,200 | 157.50 | 160.00 | 147.50 | 157.50 | 00:00:00 | | 2003-04-24 | 1,392,300 | 160.00 | 162.50 | 152.50 | 155.00 | 00:00:00 | | 2003-04-25 | 1,111,500 | 152.50 | 160.00 | 150.00 | 155.00 | 00:00:00 | | 2003-04-28 | 933,000 | 155.00 | 155.00 | 150.00 | 155.00 | 00:00:00 | | 2003-04-29 | 866,200 | 157.50 | 157.50 | 147.50 | 157.50 | 00:00:00 | | 2003-04-30 | 1,247,100 | 157.50 | 157.50 | 147.50 | 147.50 | 00:00:00 | | 2003-05-01 | 461,800 | 150.00 | 150.00 | 140.00 | 140.00 | 00:00:00 | | 2003-05-02 | 754,100 | 145.00 | 150.00 | 140.00 | 147.50 | 00:00:00 | | 2003-05-05 | 0 | 147.50 | 147.50 | 147.50 | 147.50 | 00:00:00 | | 2003-05-06 | 2,293,600 | 152.50 | 160.00 | 147.50 | 155.00 | 00:00:00 | | 2003-05-07 | 1,780,100 | 160.00 | 172.50 | 155.00 | 160.00 | 00:00:00 | | 2003-05-08 | 1,660,500 | 160.00 | 167.50 | 150.00 | 155.00 | 00:00:00 | | 2003-05-09 | 589,300 | 160.00 | 160.00 | 152.50 | 157.50 | 00:00:00 | | 2003-05-12 | 1,031,700 | 165.00 | 165.00 | 155.00 | 157.50 | 00:00:00 | | 2003-05-13 | 504,800 | 157.50 | 160.00 | 152.50 | 157.50 | 00:00:00 | | 2003-05-14 | 1,318,500 | 157.50 | 162.50 | 152.50 | 160.00 | 00:00:00 | | 2003-05-15 | 1,122,800 | 160.00 | 167.50 | 157.50 | 165.00 | 00:00:00 | | 2003-05-16 | 1,373,400 | 160.00 | 177.50 | 160.00 | 170.00 | 00:00:00 | | 2003-05-19 | 1,470,500 | 165.00 | 172.50 | 157.50 | 160.00 | 00:00:00 | | 2003-05-20 | 1,537,800 | 165.00 | 170.00 | 155.00 | 160.00 | 00:00:00 | | 2003-05-21 | 3,818,700 | 160.00 | 162.50 | 145.00 | 150.00 | 00:00:00 | | 2003-05-22 | 1,141,700 | 155.00 | 162.50 | 152.50 | 160.00 | 00:00:00 | | 2003-05-23 | 467,900 | 160.00 | 167.50 | 152.50 | 157.50 | 00:00:00 | | 2003-05-26 | 0 | 157.50 | 157.50 | 157.50 | 157.50 | 00:00:00 | | 2003-05-27 | 760,000 | 160.00 | 160.00 | 147.50 | 152.50 | 00:00:00 | | 2003-05-28 | 1,681,400 | 152.50 | 167.50 | 152.50 | 160.00 | 00:00:00 | | 2003-05-29 | 3,167,100 | 145.00 | 160.00 | 140.00 | 157.50 | 00:00:00 | | 2003-05-30 | 4,403,800 | 162.50 | 177.50 | 157.50 | 170.00 | 00:00:00 | | 2003-06-02 | 2,934,400 | 180.00 | 185.00 | 175.00 | 185.00 | 00:00:00 | | 2003-06-03 | 2,073,500 | 185.00 | 190.00 | 177.50 | 180.00 | 00:00:00 | | 2003-06-04 | 1,941,700 | 180.00 | 180.00 | 170.00 | 177.50 | 00:00:00 | | 2003-06-05 | 2,270,700 | 180.00 | 192.50 | 180.00 | 187.50 | 00:00:00 | | 2003-06-06 | 4,256,300 | 190.00 | 205.00 | 187.50 | 197.50 | 00:00:00 | | 2003-06-09 | 1,241,500 | 195.00 | 205.00 | 190.00 | 190.00 | 00:00:00 | | 2003-06-10 | 2,410,300 | 192.50 | 197.50 | 185.00 | 197.50 | 00:00:00 | | 2003-06-11 | 2,335,800 | 202.50 | 202.50 | 195.00 | 200.00 | 00:00:00 | | 2003-06-12 | 4,258,000 | 205.00 | 240.00 | 200.00 | 237.50 | 00:00:00 | | 2003-06-13 | 1,803,000 | 222.50 | 247.50 | 222.50 | 230.00 | 00:00:00 | | 2003-06-16 | 2,320,600 | 222.50 | 222.50 | 212.50 | 217.50 | 00:00:00 | | 2003-06-17 | 1,911,300 | 220.00 | 230.00 | 217.50 | 217.50 | 00:00:00 | | 2003-06-18 | 1,854,200 | 210.00 | 225.00 | 210.00 | 212.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
