|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-14 | 4,161,800 | 242.75 | 246.75 | 238.00 | 244.25 | 00:00:00 | | 2008-07-15 | 6,373,700 | 240.00 | 243.00 | 232.50 | 234.50 | 00:00:00 | | 2008-07-16 | 9,523,600 | 237.25 | 242.00 | 234.50 | 240.00 | 00:00:00 | | 2008-07-17 | 10,588,100 | 244.00 | 263.50 | 244.00 | 260.75 | 00:00:00 | | 2008-07-18 | 10,936,600 | 254.50 | 278.50 | 254.50 | 278.00 | 00:00:00 | | 2008-07-21 | 8,325,200 | 280.75 | 286.25 | 272.50 | 285.50 | 00:00:00 | | 2008-07-22 | 6,999,500 | 282.25 | 288.75 | 281.50 | 288.50 | 00:00:00 | | 2008-07-23 | 5,465,000 | 294.75 | 300.00 | 288.75 | 296.00 | 00:00:00 | | 2008-07-24 | 7,362,300 | 299.75 | 299.75 | 282.50 | 286.00 | 00:00:00 | | 2008-07-25 | 4,445,600 | 279.75 | 280.75 | 271.75 | 278.00 | 00:00:00 | | 2008-07-28 | 5,290,400 | 273.00 | 285.50 | 272.75 | 275.00 | 00:00:00 | | 2008-07-29 | 3,723,200 | 269.00 | 286.50 | 269.00 | 282.50 | 00:00:00 | | 2008-07-30 | 2,559,100 | 289.25 | 292.00 | 284.75 | 286.75 | 00:00:00 | | 2008-07-31 | 3,632,300 | 290.00 | 290.00 | 279.75 | 283.00 | 00:00:00 | | 2008-08-01 | 3,117,900 | 279.00 | 288.75 | 278.50 | 282.50 | 00:00:00 | | 2008-08-04 | 3,102,500 | 276.75 | 286.75 | 276.75 | 277.75 | 00:00:00 | | 2008-08-05 | 3,503,800 | 283.75 | 288.25 | 277.00 | 283.50 | 00:00:00 | | 2008-08-06 | 6,097,200 | 288.50 | 288.50 | 275.25 | 275.50 | 00:00:00 | | 2008-08-07 | 4,518,900 | 276.75 | 282.50 | 275.25 | 280.25 | 00:00:00 | | 2008-08-08 | 6,828,700 | 277.25 | 290.00 | 277.25 | 286.25 | 00:00:00 | | 2008-08-11 | 6,054,200 | 289.00 | 297.00 | 287.00 | 295.00 | 00:00:00 | | 2008-08-12 | 3,438,500 | 294.00 | 296.25 | 284.00 | 286.00 | 00:00:00 | | 2008-08-13 | 5,996,000 | 286.25 | 286.25 | 265.00 | 265.75 | 00:00:00 | | 2008-08-14 | 3,456,500 | 268.75 | 271.25 | 264.00 | 269.50 | 00:00:00 | | 2008-08-15 | 4,230,300 | 275.00 | 277.50 | 271.00 | 274.50 | 00:00:00 | | 2008-08-18 | 2,651,900 | 272.75 | 274.00 | 264.00 | 266.50 | 00:00:00 | | 2008-08-19 | 4,297,400 | 265.50 | 266.50 | 260.50 | 261.25 | 00:00:00 | | 2008-08-20 | 2,156,300 | 263.50 | 265.75 | 258.50 | 262.00 | 00:00:00 | | 2008-08-21 | 4,728,300 | 262.00 | 270.25 | 257.00 | 268.00 | 00:00:00 | | 2008-08-22 | 5,313,900 | 269.50 | 274.50 | 266.25 | 271.75 | 00:00:00 | | 2008-08-26 | 4,566,700 | 271.25 | 272.25 | 263.75 | 269.25 | 00:00:00 | | 2008-08-27 | 4,189,700 | 268.50 | 268.50 | 261.75 | 268.00 | 00:00:00 | | 2008-08-28 | 3,886,100 | 269.00 | 279.25 | 264.50 | 278.75 | 00:00:00 | | 2008-08-29 | 3,373,700 | 278.25 | 284.00 | 277.50 | 281.50 | 00:00:00 | | 2008-09-01 | 2,862,400 | 277.25 | 281.50 | 276.00 | 280.50 | 00:00:00 | | 2008-09-02 | 5,570,100 | 278.50 | 286.25 | 276.75 | 284.75 | 00:00:00 | | 2008-09-03 | 3,292,500 | 284.75 | 286.50 | 278.50 | 278.50 | 00:00:00 | | 2008-09-04 | 4,089,600 | 281.75 | 285.50 | 270.75 | 271.50 | 00:00:00 | | 2008-09-05 | 5,941,500 | 270.00 | 274.25 | 262.00 | 262.25 | 00:00:00 | | 2008-09-08 | 2,230,600 | 268.75 | 269.75 | 265.25 | 267.50 | 00:00:00 | | 2008-09-09 | 6,081,500 | 268.50 | 272.50 | 256.00 | 258.25 | 00:00:00 | | 2008-09-10 | 7,530,900 | 259.00 | 266.00 | 252.00 | 252.25 | 00:00:00 | | 2008-09-11 | 5,103,100 | 253.00 | 253.00 | 244.75 | 248.50 | 00:00:00 | | 2008-09-12 | 4,689,000 | 253.00 | 254.00 | 247.50 | 253.50 | 00:00:00 | | 2008-09-15 | 6,765,100 | 244.50 | 249.75 | 228.75 | 235.00 | 00:00:00 | | 2008-09-16 | 11,497,400 | 229.75 | 237.00 | 216.25 | 218.50 | 00:00:00 | | 2008-09-17 | 15,100,200 | 220.50 | 238.00 | 217.25 | 224.25 | 00:00:00 | | 2008-09-18 | 7,704,600 | 227.50 | 233.50 | 218.50 | 221.00 | 00:00:00 | | 2008-09-19 | 6,822,700 | 236.00 | 246.50 | 232.00 | 238.00 | 00:00:00 | | 2008-09-22 | 3,233,400 | 236.75 | 238.75 | 225.00 | 225.00 | 00:00:00 | | 2008-09-23 | 6,694,300 | 223.00 | 227.75 | 218.00 | 223.25 | 00:00:00 | | 2008-09-24 | 5,673,600 | 227.00 | 227.00 | 214.25 | 216.50 | 00:00:00 | | 2008-09-25 | 5,367,300 | 216.75 | 223.00 | 213.50 | 218.50 | 00:00:00 | | 2008-09-26 | 5,491,200 | 216.00 | 218.25 | 210.50 | 215.00 | 00:00:00 | | 2008-09-29 | 4,209,300 | 212.75 | 216.00 | 200.00 | 200.00 | 00:00:00 | | 2008-09-30 | 7,360,000 | 193.10 | 208.25 | 193.10 | 205.25 | 00:00:00 | | 2008-10-01 | 5,174,300 | 209.00 | 211.50 | 203.00 | 206.25 | 00:00:00 | | 2008-10-02 | 4,076,400 | 208.00 | 215.00 | 202.75 | 203.25 | 00:00:00 | | 2008-10-03 | 2,660,300 | 202.50 | 209.25 | 193.90 | 205.00 | 00:00:00 | | 2008-10-06 | 4,732,900 | 199.20 | 199.20 | 177.50 | 184.70 | 00:00:00 | | 2008-10-07 | 3,984,400 | 186.90 | 188.20 | 171.60 | 172.80 | 00:00:00 | | 2008-10-08 | 10,192,400 | 165.10 | 184.50 | 160.60 | 174.00 | 00:00:00 | | 2008-10-09 | 4,334,400 | 179.20 | 187.70 | 170.20 | 177.40 | 00:00:00 | | 2008-10-10 | 10,377,000 | 159.70 | 171.30 | 138.10 | 150.60 | 00:00:00 | | 2008-10-13 | 10,024,400 | 174.90 | 174.90 | 148.90 | 172.30 | 00:00:00 | | 2008-10-14 | 4,751,300 | 185.00 | 186.50 | 175.90 | 182.00 | 00:00:00 | | 2008-10-15 | 8,514,400 | 180.50 | 182.30 | 154.20 | 157.00 | 00:00:00 | | 2008-10-16 | 5,442,100 | 149.60 | 163.20 | 140.50 | 148.00 | 00:00:00 | | 2008-10-17 | 11,922,300 | 158.10 | 158.10 | 138.80 | 143.90 | 00:00:00 | | 2008-10-20 | 5,705,700 | 150.00 | 154.90 | 142.90 | 150.20 | 00:00:00 | | 2008-10-21 | 5,438,400 | 151.90 | 157.80 | 143.90 | 148.70 | 00:00:00 | | 2008-10-22 | 3,659,500 | 144.70 | 151.00 | 142.70 | 147.60 | 00:00:00 | | 2008-10-23 | 6,576,700 | 148.00 | 149.00 | 133.00 | 141.00 | 00:00:00 | | 2008-10-24 | 6,597,800 | 134.00 | 137.30 | 121.70 | 136.50 | 00:00:00 | | 2008-10-27 | 4,594,100 | 131.50 | 131.50 | 121.10 | 126.20 | 00:00:00 | | 2008-10-28 | 4,389,200 | 125.00 | 133.70 | 119.50 | 130.90 | 00:00:00 | | 2008-10-29 | 4,052,900 | 136.90 | 147.00 | 134.40 | 147.00 | 00:00:00 | | 2008-10-30 | 2,267,600 | 151.90 | 158.50 | 144.10 | 153.60 | 00:00:00 | | 2008-10-31 | 4,933,600 | 153.80 | 163.70 | 148.60 | 154.40 | 00:00:00 | | 2008-11-03 | 8,832,800 | 157.00 | 163.50 | 155.00 | 160.00 | 00:00:00 | | 2008-11-04 | 6,207,900 | 161.10 | 175.00 | 158.80 | 174.10 | 00:00:00 | | 2008-11-05 | 3,941,000 | 174.30 | 174.80 | 162.90 | 167.60 | 00:00:00 | | 2008-11-06 | 14,667,500 | 149.20 | 163.90 | 137.00 | 138.10 | 00:00:00 | | 2008-11-07 | 12,934,700 | 143.60 | 148.10 | 133.40 | 140.80 | 00:00:00 | | 2008-11-10 | 5,154,500 | 145.80 | 159.70 | 144.80 | 150.60 | 00:00:00 | | 2008-11-11 | 5,025,700 | 144.00 | 148.40 | 137.60 | 138.70 | 00:00:00 | | 2008-11-12 | 6,513,300 | 141.10 | 146.60 | 132.80 | 138.30 | 00:00:00 | | 2008-11-13 | 5,952,300 | 135.00 | 147.30 | 134.40 | 141.10 | 00:00:00 | | 2008-11-14 | 5,070,500 | 147.60 | 150.10 | 134.20 | 136.20 | 00:00:00 | | 2008-11-17 | 5,235,700 | 134.70 | 140.00 | 127.00 | 129.30 | 00:00:00 | | 2008-11-18 | 3,197,600 | 129.20 | 133.40 | 123.50 | 129.30 | 00:00:00 | | 2008-11-19 | 10,189,300 | 130.10 | 134.30 | 119.60 | 122.00 | 00:00:00 | | 2008-11-20 | 7,770,100 | 118.00 | 127.20 | 115.80 | 123.10 | 00:00:00 | | 2008-11-21 | 6,489,500 | 123.20 | 133.70 | 120.10 | 128.70 | 00:00:00 | | 2008-11-24 | 7,345,700 | 132.40 | 149.50 | 131.30 | 148.20 | 00:00:00 | | 2008-11-25 | 8,470,600 | 147.40 | 153.90 | 140.90 | 145.70 | 00:00:00 | | 2008-11-26 | 3,339,800 | 143.30 | 154.50 | 138.80 | 146.70 | 00:00:00 | | 2008-11-27 | 3,921,300 | 148.10 | 159.40 | 147.20 | 156.80 | 00:00:00 | | 2008-11-28 | 6,273,100 | 155.60 | 168.50 | 155.60 | 164.20 | 00:00:00 | | 2008-12-01 | 4,929,300 | 162.50 | 165.20 | 150.00 | 152.00 | 00:00:00 | | 2008-12-02 | 12,092,800 | 149.00 | 150.00 | 142.00 | 144.40 | 00:00:00 | | 2008-12-03 | 11,112,400 | 145.10 | 147.10 | 140.00 | 145.30 | 00:00:00 | | 2008-12-04 | 9,675,500 | 143.80 | 147.40 | 135.80 | 140.50 | 00:00:00 | | 2008-12-05 | 3,832,800 | 137.90 | 140.20 | 130.80 | 133.80 | 00:00:00 | | 2008-12-08 | 7,300,500 | 141.80 | 145.00 | 136.20 | 139.40 | 00:00:00 | | 2008-12-09 | 7,166,000 | 137.50 | 161.70 | 136.10 | 155.30 | 00:00:00 | | 2008-12-10 | 4,469,800 | 156.70 | 161.50 | 152.70 | 154.60 | 00:00:00 | | 2008-12-11 | 5,949,800 | 154.90 | 160.70 | 150.90 | 158.00 | 00:00:00 | | 2008-12-12 | 4,797,500 | 153.50 | 159.90 | 149.20 | 157.50 | 00:00:00 | | 2008-12-15 | 4,709,200 | 161.60 | 161.60 | 151.80 | 153.80 | 00:00:00 | | 2008-12-16 | 7,423,500 | 155.00 | 160.40 | 149.90 | 156.10 | 00:00:00 | | 2008-12-17 | 3,522,500 | 158.80 | 167.80 | 157.00 | 165.60 | 00:00:00 | | 2008-12-18 | 4,646,400 | 164.20 | 172.40 | 163.20 | 166.50 | 00:00:00 | | 2008-12-19 | 6,042,700 | 165.50 | 170.10 | 157.80 | 167.70 | 00:00:00 | | 2008-12-22 | 2,928,400 | 169.20 | 169.60 | 153.60 | 155.30 | 00:00:00 | | 2008-12-23 | 1,474,600 | 155.00 | 165.50 | 154.00 | 163.30 | 00:00:00 | | 2008-12-24 | 650,400 | 167.00 | 167.00 | 156.80 | 158.10 | 00:00:00 | | 2008-12-29 | 1,629,100 | 160.60 | 168.60 | 156.90 | 168.40 | 00:00:00 | | 2008-12-30 | 1,955,300 | 172.80 | 179.70 | 170.10 | 174.70 | 00:00:00 | | 2008-12-31 | 1,272,300 | 186.20 | 186.20 | 167.10 | 173.50 | 00:00:00 | | 2009-01-02 | 2,400,100 | 177.20 | 177.20 | 170.30 | 174.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
