|
 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 | | 2009-01-02 | 2,400,100 | 177.20 | 177.20 | 170.30 | 174.10 | 00:00:00 | | 2009-01-05 | 3,779,000 | 175.10 | 184.70 | 173.40 | 182.80 | 00:00:00 | | 2009-01-06 | 2,585,500 | 182.10 | 189.40 | 179.60 | 188.80 | 00:00:00 | | 2009-01-07 | 3,753,000 | 189.70 | 192.20 | 182.50 | 185.60 | 00:00:00 | | 2009-01-08 | 2,841,700 | 184.90 | 184.90 | 176.60 | 181.40 | 00:00:00 | | 2009-01-09 | 2,016,000 | 182.50 | 183.70 | 176.70 | 179.40 | 00:00:00 | | 2009-01-12 | 4,433,600 | 179.60 | 179.60 | 171.20 | 172.40 | 00:00:00 | | 2009-01-13 | 3,345,400 | 171.50 | 174.60 | 166.20 | 168.60 | 00:00:00 | | 2009-01-14 | 4,560,000 | 171.10 | 171.30 | 161.20 | 163.50 | 00:00:00 | | 2009-01-15 | 8,994,400 | 163.00 | 167.00 | 150.10 | 155.40 | 00:00:00 | | 2009-01-16 | 4,865,500 | 159.20 | 164.00 | 157.50 | 159.60 | 00:00:00 | | 2009-01-19 | 3,629,800 | 163.30 | 166.50 | 162.30 | 163.10 | 00:00:00 | | 2009-01-20 | 10,631,500 | 159.00 | 161.90 | 136.30 | 150.50 | 00:00:00 | | 2009-01-21 | 6,957,300 | 150.00 | 157.00 | 147.00 | 152.00 | 00:00:00 | | 2009-01-22 | 6,053,900 | 154.30 | 161.80 | 148.00 | 150.60 | 00:00:00 | | 2009-01-23 | 4,569,500 | 150.20 | 150.20 | 139.10 | 142.40 | 00:00:00 | | 2009-01-26 | 5,760,900 | 141.50 | 146.60 | 136.00 | 143.90 | 00:00:00 | | 2009-01-27 | 5,358,900 | 144.60 | 150.50 | 143.10 | 150.00 | 00:00:00 | | 2009-01-28 | 4,690,500 | 151.70 | 165.70 | 151.70 | 164.20 | 00:00:00 | | 2009-01-29 | 5,191,700 | 162.10 | 165.00 | 157.60 | 161.70 | 00:00:00 | | 2009-01-30 | 6,190,200 | 162.00 | 165.50 | 152.20 | 155.00 | 00:00:00 | | 2009-02-02 | 5,495,600 | 154.20 | 155.70 | 142.30 | 144.50 | 00:00:00 | | 2009-02-03 | 12,423,300 | 144.70 | 153.00 | 143.60 | 149.20 | 00:00:00 | | 2009-02-04 | 10,185,200 | 149.70 | 160.60 | 148.90 | 158.20 | 00:00:00 | | 2009-02-05 | 9,357,900 | 155.90 | 159.40 | 153.10 | 157.00 | 00:00:00 | | 2009-02-06 | 10,752,800 | 158.40 | 183.30 | 158.40 | 179.40 | 00:00:00 | | 2009-02-09 | 3,896,600 | 176.90 | 183.20 | 171.10 | 175.90 | 00:00:00 | | 2009-02-10 | 4,933,400 | 174.20 | 178.30 | 170.30 | 174.80 | 00:00:00 | | 2009-02-11 | 3,866,400 | 172.40 | 177.70 | 170.20 | 174.80 | 00:00:00 | | 2009-02-12 | 9,843,100 | 172.70 | 178.00 | 171.20 | 175.10 | 00:00:00 | | 2009-02-13 | 4,439,600 | 177.40 | 184.80 | 176.50 | 181.30 | 00:00:00 | | 2009-02-16 | 1,837,100 | 179.40 | 182.40 | 178.60 | 180.00 | 00:00:00 | | 2009-02-17 | 5,423,500 | 179.30 | 179.30 | 169.00 | 171.00 | 00:00:00 | | 2009-02-18 | 6,840,600 | 172.30 | 172.80 | 163.80 | 171.70 | 00:00:00 | | 2009-02-19 | 4,373,500 | 173.40 | 175.70 | 166.10 | 172.50 | 00:00:00 | | 2009-02-20 | 5,293,800 | 170.40 | 170.40 | 155.80 | 157.90 | 00:00:00 | | 2009-02-23 | 5,147,900 | 162.50 | 165.90 | 151.50 | 153.40 | 00:00:00 | | 2009-02-24 | 5,376,400 | 149.50 | 149.80 | 138.60 | 149.20 | 00:00:00 | | 2009-02-25 | 4,159,600 | 153.50 | 160.20 | 147.90 | 151.50 | 00:00:00 | | 2009-02-26 | 4,993,800 | 154.20 | 158.10 | 152.70 | 155.10 | 00:00:00 | | 2009-02-27 | 3,878,300 | 153.50 | 154.00 | 145.00 | 153.00 | 00:00:00 | | 2009-03-02 | 4,697,500 | 151.00 | 152.40 | 144.70 | 146.60 | 00:00:00 | | 2009-03-03 | 4,222,900 | 147.80 | 151.70 | 144.20 | 145.00 | 00:00:00 | | 2009-03-04 | 5,616,400 | 147.60 | 157.70 | 147.30 | 156.60 | 00:00:00 | | 2009-03-05 | 5,040,400 | 155.80 | 157.30 | 149.10 | 152.70 | 00:00:00 | | 2009-03-06 | 4,055,700 | 153.50 | 153.80 | 148.70 | 151.00 | 00:00:00 | | 2009-03-09 | 3,424,000 | 151.40 | 152.00 | 144.90 | 149.70 | 00:00:00 | | 2009-03-10 | 4,726,800 | 149.40 | 155.60 | 140.10 | 155.20 | 00:00:00 | | 2009-03-11 | 4,817,600 | 156.50 | 169.00 | 152.10 | 162.50 | 00:00:00 | | 2009-03-12 | 6,285,800 | 162.50 | 169.50 | 157.20 | 168.20 | 00:00:00 | | 2009-03-13 | 7,862,600 | 170.50 | 176.50 | 166.20 | 168.30 | 00:00:00 | | 2009-03-16 | 5,413,800 | 171.00 | 176.70 | 171.00 | 175.60 | 00:00:00 | | 2009-03-17 | 4,005,200 | 175.30 | 177.60 | 168.20 | 173.90 | 00:00:00 | | 2009-03-18 | 2,752,500 | 175.20 | 178.90 | 166.80 | 171.90 | 00:00:00 | | 2009-03-19 | 7,809,900 | 174.00 | 176.50 | 168.60 | 170.50 | 00:00:00 | | 2009-03-20 | 6,079,600 | 169.00 | 170.80 | 159.50 | 165.50 | 00:00:00 | | 2009-03-23 | 7,064,700 | 167.20 | 171.90 | 162.60 | 170.50 | 00:00:00 | | 2009-03-24 | 4,798,700 | 174.80 | 177.80 | 171.10 | 177.00 | 00:00:00 | | 2009-03-25 | 6,234,300 | 176.30 | 177.30 | 159.40 | 165.20 | 00:00:00 | | 2009-03-26 | 3,146,900 | 166.20 | 167.20 | 161.90 | 164.10 | 00:00:00 | | 2009-03-27 | 4,218,300 | 165.00 | 172.00 | 164.30 | 166.10 | 00:00:00 | | 2009-03-30 | 2,683,300 | 165.20 | 165.20 | 159.10 | 159.20 | 00:00:00 | | 2009-03-31 | 4,643,400 | 161.10 | 166.30 | 161.10 | 166.30 | 00:00:00 | | 2009-04-01 | 3,441,300 | 164.50 | 175.00 | 161.50 | 173.00 | 00:00:00 | | 2009-04-02 | 5,688,400 | 174.70 | 183.30 | 174.70 | 178.60 | 00:00:00 | | 2009-04-03 | 7,085,900 | 178.90 | 185.30 | 177.10 | 179.40 | 00:00:00 | | 2009-04-06 | 4,888,900 | 181.90 | 181.90 | 168.30 | 174.20 | 00:00:00 | | 2009-04-07 | 4,613,300 | 173.90 | 176.60 | 167.00 | 169.30 | 00:00:00 | | 2009-04-08 | 3,553,500 | 167.80 | 168.90 | 160.90 | 165.10 | 00:00:00 | | 2009-04-09 | 6,927,200 | 165.90 | 169.00 | 158.00 | 168.00 | 00:00:00 | | 2009-04-14 | 8,908,700 | 169.90 | 173.30 | 166.50 | 167.30 | 00:00:00 | | 2009-04-15 | 3,667,800 | 166.90 | 168.70 | 159.70 | 163.40 | 00:00:00 | | 2009-04-16 | 5,818,800 | 164.00 | 170.40 | 162.90 | 165.30 | 00:00:00 | | 2009-04-17 | 8,417,200 | 166.50 | 180.00 | 166.20 | 177.80 | 00:00:00 | | 2009-04-20 | 529,800 | 178.00 | 179.50 | 164.60 | 166.20 | 00:00:00 | | 2009-04-21 | 1,086,600 | 166.90 | 170.80 | 160.80 | 168.60 | 00:00:00 | | 2009-04-22 | 529,600 | 167.70 | 174.90 | 165.70 | 173.10 | 00:00:00 | | 2009-04-23 | 3,044,800 | 171.80 | 176.40 | 169.60 | 170.00 | 00:00:00 | | 2009-04-24 | 2,066,200 | 171.80 | 181.40 | 171.80 | 180.50 | 00:00:00 | | 2009-04-27 | 817,500 | 179.90 | 180.10 | 173.00 | 179.20 | 00:00:00 | | 2009-04-28 | 1,253,500 | 176.20 | 176.20 | 168.60 | 172.90 | 00:00:00 | | 2009-04-29 | 572,900 | 173.10 | 181.20 | 173.00 | 180.30 | 00:00:00 | | 2009-04-30 | 1,101,300 | 184.40 | 204.00 | 184.40 | 199.60 | 00:00:00 | | 2009-05-01 | 2,188,000 | 199.50 | 213.25 | 197.40 | 206.00 | 00:00:00 | | 2009-05-05 | 779,700 | 214.00 | 229.00 | 206.50 | 210.00 | 00:00:00 | | 2009-05-06 | 997,700 | 207.50 | 214.50 | 199.20 | 203.75 | 00:00:00 | | 2009-05-07 | 289,000 | 205.00 | 207.25 | 192.60 | 196.00 | 00:00:00 | | 2009-05-08 | 1,123,800 | 198.80 | 204.00 | 197.40 | 201.25 | 00:00:00 | | 2009-05-11 | 609,400 | 200.25 | 201.75 | 195.80 | 198.40 | 00:00:00 | | 2009-05-12 | 762,900 | 195.50 | 203.50 | 195.50 | 201.00 | 00:00:00 | | 2009-05-13 | 2,398,500 | 201.25 | 206.00 | 197.00 | 197.80 | 00:00:00 | | 2009-05-14 | 5,268,400 | 203.00 | 224.75 | 203.00 | 224.00 | 00:00:00 | | 2009-05-15 | 7,564,100 | 227.00 | 237.25 | 223.00 | 228.25 | 00:00:00 | | 2009-05-18 | 4,189,000 | 230.00 | 237.75 | 225.50 | 235.00 | 00:00:00 | | 2009-05-19 | 1,891,200 | 236.25 | 252.00 | 234.75 | 244.75 | 00:00:00 | | 2009-05-20 | 3,742,800 | 243.00 | 254.50 | 235.00 | 240.75 | 00:00:00 | | 2009-05-21 | 1,379,300 | 236.25 | 242.25 | 234.50 | 237.00 | 00:00:00 | | 2009-05-22 | 2,950,800 | 237.75 | 239.50 | 226.25 | 228.25 | 00:00:00 | | 2009-05-26 | 3,731,400 | 228.75 | 233.50 | 226.25 | 229.75 | 00:00:00 | | 2009-05-27 | 2,443,700 | 230.00 | 237.25 | 230.00 | 234.75 | 00:00:00 | | 2009-05-28 | 4,332,100 | 233.50 | 243.25 | 229.00 | 236.25 | 00:00:00 | | 2009-05-29 | 3,551,700 | 238.50 | 239.75 | 231.00 | 232.50 | 00:00:00 | | 2009-06-01 | 1,950,300 | 236.25 | 240.25 | 232.75 | 237.00 | 00:00:00 | | 2009-06-02 | 4,670,200 | 236.50 | 241.00 | 234.75 | 238.00 | 00:00:00 | | 2009-06-03 | 1,576,500 | 237.75 | 238.00 | 231.50 | 234.00 | 00:00:00 | | 2009-06-04 | 1,516,100 | 235.00 | 237.00 | 225.50 | 232.50 | 00:00:00 | | 2009-06-05 | 208,500 | 232.25 | 237.00 | 228.50 | 234.50 | 00:00:00 | | 2009-06-08 | 1,108,800 | 232.25 | 233.75 | 227.00 | 231.00 | 00:00:00 | | 2009-06-09 | 1,957,000 | 230.00 | 239.00 | 230.00 | 234.25 | 00:00:00 | | 2009-06-10 | 1,198,200 | 238.25 | 239.25 | 227.25 | 229.00 | 00:00:00 | | 2009-06-11 | 5,583,000 | 234.75 | 243.00 | 234.00 | 241.50 | 00:00:00 | | 2009-06-12 | 2,850,700 | 243.00 | 243.50 | 237.75 | 240.50 | 00:00:00 | | 2009-06-15 | 1,398,500 | 240.50 | 240.50 | 229.75 | 231.00 | 00:00:00 | | 2009-06-16 | 1,476,500 | 232.50 | 233.50 | 226.50 | 227.50 | 00:00:00 | | 2009-06-17 | 1,067,200 | 227.75 | 230.25 | 218.00 | 219.75 | 00:00:00 | | 2009-06-18 | 1,372,500 | 219.50 | 221.50 | 215.50 | 216.50 | 00:00:00 | | 2009-06-19 | 5,970,500 | 217.75 | 227.50 | 217.25 | 221.50 | 00:00:00 | | 2009-06-22 | 2,302,900 | 222.25 | 223.25 | 218.00 | 218.50 | 00:00:00 | | 2009-06-23 | 2,197,400 | 216.75 | 221.25 | 215.50 | 217.75 | 00:00:00 | | 2009-06-24 | 1,131,200 | 216.25 | 223.75 | 216.00 | 223.00 | 00:00:00 | | 2009-06-25 | 803,300 | 222.00 | 227.00 | 221.75 | 225.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
