|
 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 | | 2009-06-25 | 803,300 | 222.00 | 227.00 | 221.75 | 225.50 | 00:00:00 | | 2009-06-26 | 1,572,600 | 225.75 | 229.00 | 218.00 | 220.00 | 00:00:00 | | 2009-06-29 | 1,988,300 | 219.50 | 226.25 | 218.75 | 224.75 | 00:00:00 | | 2009-06-30 | 2,580,300 | 225.50 | 227.75 | 221.50 | 223.50 | 00:00:00 | | 2009-07-01 | 3,606,400 | 222.75 | 227.00 | 221.50 | 225.47 | 00:00:00 | | 2009-07-02 | 3,811,600 | 225.00 | 226.00 | 219.75 | 225.00 | 00:00:00 | | 2009-07-03 | 854,800 | 222.75 | 226.75 | 221.25 | 222.90 | 00:00:00 | | 2009-07-06 | 1,669,600 | 224.00 | 224.00 | 213.00 | 214.75 | 00:00:00 | | 2009-07-07 | 1,998,600 | 215.75 | 221.75 | 213.50 | 218.50 | 00:00:00 | | 2009-07-08 | 867,000 | 216.50 | 219.25 | 212.25 | 213.25 | 00:00:00 | | 2009-07-09 | 327,800 | 215.50 | 217.00 | 213.00 | 216.00 | 00:00:00 | | 2009-07-10 | 678,000 | 214.25 | 217.00 | 213.00 | 214.25 | 00:00:00 | | 2009-07-13 | 1,288,600 | 217.00 | 225.00 | 213.50 | 223.75 | 00:00:00 | | 2009-07-14 | 754,600 | 223.75 | 233.25 | 223.25 | 232.25 | 00:00:00 | | 2009-07-15 | 1,797,300 | 235.00 | 245.00 | 234.50 | 242.00 | 00:00:00 | | 2009-07-16 | 1,621,400 | 241.00 | 247.50 | 240.25 | 242.75 | 00:00:00 | | 2009-07-17 | 2,225,200 | 242.00 | 243.00 | 232.25 | 239.50 | 00:00:00 | | 2009-07-20 | 922,500 | 240.75 | 247.00 | 240.25 | 243.75 | 00:00:00 | | 2009-07-21 | 511,300 | 243.50 | 247.00 | 241.75 | 246.62 | 00:00:00 | | 2009-07-22 | 332,700 | 244.75 | 251.75 | 243.50 | 250.75 | 00:00:00 | | 2009-07-23 | 906,700 | 250.25 | 264.50 | 249.50 | 255.75 | 00:00:00 | | 2009-07-24 | 754,400 | 256.00 | 261.00 | 253.00 | 256.75 | 00:00:00 | | 2009-07-27 | 607,100 | 259.50 | 264.75 | 254.75 | 259.50 | 00:00:00 | | 2009-07-28 | 440,500 | 260.75 | 260.75 | 245.00 | 246.75 | 00:00:00 | | 2009-07-29 | 688,400 | 248.00 | 254.75 | 247.00 | 250.61 | 00:00:00 | | 2009-07-30 | 441,000 | 251.50 | 256.25 | 249.00 | 254.50 | 00:00:00 | | 2009-07-31 | 935,400 | 253.00 | 260.00 | 253.00 | 258.00 | 00:00:00 | | 2009-08-03 | 848,300 | 256.70 | 263.60 | 256.70 | 263.40 | 00:00:00 | | 2009-08-04 | 355,600 | 262.00 | 264.80 | 257.70 | 264.50 | 00:00:00 | | 2009-08-05 | 560,300 | 264.90 | 264.90 | 260.50 | 264.00 | 00:00:00 | | 2009-08-06 | 771,600 | 259.10 | 265.70 | 254.20 | 262.60 | 00:00:00 | | 2009-08-07 | 1,486,500 | 261.20 | 264.90 | 252.70 | 264.10 | 00:00:00 | | 2009-08-10 | 298,300 | 263.00 | 263.50 | 256.90 | 259.70 | 00:00:00 | | 2009-08-11 | 1,003,300 | 258.40 | 261.40 | 247.60 | 249.60 | 00:00:00 | | 2009-08-12 | 728,200 | 249.60 | 253.50 | 242.80 | 251.70 | 00:00:00 | | 2009-08-13 | 2,221,100 | 252.70 | 263.20 | 252.20 | 257.30 | 00:00:00 | | 2009-08-14 | 1,596,000 | 256.70 | 262.10 | 256.60 | 258.70 | 00:00:00 | | 2009-08-17 | 563,700 | 258.60 | 259.60 | 247.90 | 252.60 | 00:00:00 | | 2009-08-18 | 684,100 | 254.40 | 255.40 | 242.80 | 248.50 | 00:00:00 | | 2009-08-19 | 305,100 | 248.20 | 250.90 | 245.80 | 248.40 | 00:00:00 | | 2009-08-20 | 1,401,200 | 250.40 | 261.10 | 250.40 | 258.00 | 00:00:00 | | 2009-08-21 | 379,600 | 258.70 | 260.50 | 254.50 | 258.70 | 00:00:00 | | 2009-08-24 | 1,216,000 | 260.00 | 262.40 | 257.90 | 260.60 | 00:00:00 | | 2009-08-25 | 2,298,000 | 259.50 | 264.50 | 256.90 | 263.90 | 00:00:00 | | 2009-08-26 | 4,214,300 | 263.00 | 267.00 | 258.20 | 261.90 | 00:00:00 | | 2009-08-27 | 5,715,200 | 263.00 | 278.10 | 262.80 | 271.50 | 00:00:00 | | 2009-08-28 | 4,373,100 | 275.10 | 278.30 | 271.10 | 274.00 | 00:00:00 | | 2009-09-01 | 5,783,700 | 267.20 | 275.50 | 264.20 | 272.00 | 00:00:00 | | 2009-09-02 | 5,394,300 | 270.60 | 271.50 | 264.70 | 268.10 | 00:00:00 | | 2009-09-03 | 4,202,300 | 268.40 | 277.90 | 267.40 | 274.00 | 00:00:00 | | 2009-09-04 | 5,159,000 | 274.40 | 288.40 | 272.70 | 285.90 | 00:00:00 | | 2009-09-07 | 4,132,700 | 288.00 | 298.00 | 288.00 | 296.50 | 00:00:00 | | 2009-09-08 | 6,587,800 | 298.00 | 303.50 | 290.40 | 291.80 | 00:00:00 | | 2009-09-09 | 3,059,200 | 291.80 | 304.20 | 289.60 | 301.90 | 00:00:00 | | 2009-09-10 | 3,005,700 | 301.30 | 305.70 | 297.60 | 302.00 | 00:00:00 | | 2009-09-11 | 5,425,400 | 304.20 | 306.40 | 300.00 | 305.00 | 00:00:00 | | 2009-09-14 | 1,861,500 | 302.70 | 302.70 | 298.30 | 302.40 | 00:00:00 | | 2009-09-15 | 2,610,600 | 302.20 | 305.00 | 299.80 | 302.40 | 00:00:00 | | 2009-09-16 | 2,323,500 | 304.70 | 307.50 | 300.80 | 305.90 | 00:00:00 | | 2009-09-17 | 2,828,200 | 307.90 | 308.20 | 300.60 | 301.90 | 00:00:00 | | 2009-09-18 | 5,277,100 | 300.40 | 307.80 | 300.40 | 304.00 | 00:00:00 | | 2009-09-21 | 3,075,100 | 306.00 | 306.00 | 301.00 | 302.40 | 00:00:00 | | 2009-09-22 | 3,112,000 | 302.90 | 306.50 | 301.20 | 303.00 | 00:00:00 | | 2009-09-23 | 2,231,000 | 303.50 | 307.00 | 302.50 | 304.20 | 00:00:00 | | 2009-09-24 | 4,288,500 | 305.00 | 308.80 | 299.50 | 299.50 | 00:00:00 | | 2009-09-25 | 3,955,000 | 300.00 | 300.00 | 289.40 | 290.50 | 00:00:00 | | 2009-09-28 | 4,172,200 | 287.00 | 293.00 | 276.30 | 292.10 | 00:00:00 | | 2009-09-29 | 2,958,500 | 292.70 | 295.60 | 289.80 | 292.40 | 00:00:00 | | 2009-09-30 | 4,581,000 | 293.80 | 297.10 | 287.20 | 291.10 | 00:00:00 | | 2009-10-01 | 1,971,800 | 290.20 | 294.10 | 286.20 | 287.00 | 00:00:00 | | 2009-10-02 | 4,348,100 | 284.90 | 284.90 | 270.10 | 276.00 | 00:00:00 | | 2009-10-05 | 4,137,800 | 276.20 | 284.00 | 274.20 | 282.90 | 00:00:00 | | 2009-10-06 | 2,581,800 | 285.90 | 297.10 | 285.90 | 295.60 | 00:00:00 | | 2009-10-07 | 2,760,600 | 294.90 | 301.80 | 291.00 | 294.50 | 00:00:00 | | 2009-10-08 | 2,165,800 | 297.20 | 302.40 | 296.40 | 302.40 | 00:00:00 | | 2009-10-09 | 1,998,600 | 300.70 | 304.00 | 298.20 | 301.60 | 00:00:00 | | 2009-10-12 | 5,619,700 | 294.50 | 305.00 | 289.90 | 304.30 | 00:00:00 | | 2009-10-13 | 3,190,700 | 305.70 | 310.10 | 301.60 | 304.00 | 00:00:00 | | 2009-10-14 | 4,060,000 | 305.20 | 313.30 | 302.40 | 311.60 | 00:00:00 | | 2009-10-15 | 3,553,700 | 312.00 | 314.60 | 302.80 | 303.20 | 00:00:00 | | 2009-10-16 | 4,431,600 | 303.20 | 309.90 | 300.10 | 303.20 | 00:00:00 | | 2009-10-19 | 2,402,600 | 304.70 | 308.00 | 304.70 | 306.80 | 00:00:00 | | 2009-10-20 | 7,176,200 | 305.90 | 311.00 | 305.90 | 309.10 | 00:00:00 | | 2009-10-21 | 3,974,500 | 310.70 | 312.00 | 301.00 | 303.00 | 00:00:00 | | 2009-10-22 | 4,402,300 | 301.20 | 302.50 | 292.80 | 298.30 | 00:00:00 | | 2009-10-23 | 3,905,100 | 302.60 | 311.90 | 302.60 | 305.90 | 00:00:00 | | 2009-10-26 | 2,129,800 | 309.70 | 309.70 | 300.30 | 302.00 | 00:00:00 | | 2009-10-27 | 3,716,900 | 303.80 | 306.40 | 300.30 | 304.40 | 00:00:00 | | 2009-10-28 | 3,637,200 | 302.90 | 303.50 | 284.70 | 286.30 | 00:00:00 | | 2009-10-29 | 3,280,900 | 286.00 | 292.60 | 281.90 | 291.20 | 00:00:00 | | 2009-10-30 | 2,641,800 | 291.50 | 297.00 | 281.40 | 283.00 | 00:00:00 | | 2009-11-02 | 2,864,900 | 281.60 | 295.40 | 280.00 | 294.50 | 00:00:00 | | 2009-11-03 | 3,266,900 | 292.40 | 292.40 | 280.60 | 286.00 | 00:00:00 | | 2009-11-04 | 2,789,000 | 290.20 | 301.20 | 287.90 | 299.40 | 00:00:00 | | 2009-11-05 | 18,174,400 | 293.00 | 294.10 | 270.90 | 290.10 | 00:00:00 | | 2009-11-06 | 11,633,300 | 289.20 | 301.10 | 289.00 | 296.70 | 00:00:00 | | 2009-11-09 | 4,660,100 | 298.20 | 304.60 | 297.40 | 301.60 | 00:00:00 | | 2009-11-10 | 4,663,900 | 302.10 | 304.80 | 297.40 | 298.50 | 00:00:00 | | 2009-11-11 | 2,467,800 | 301.00 | 303.90 | 299.60 | 300.10 | 00:00:00 | | 2009-11-13 | 1,838,000 | 296.20 | 301.60 | 296.20 | 300.10 | 00:00:00 | | 2009-11-16 | 2,775,900 | 303.00 | 309.40 | 300.20 | 308.70 | 00:00:00 | | 2009-11-17 | 1,615,100 | 309.00 | 309.00 | 301.60 | 301.80 | 00:00:00 | | 2009-11-18 | 4,553,500 | 301.60 | 302.00 | 294.50 | 295.50 | 00:00:00 | | 2009-11-19 | 2,463,800 | 295.00 | 296.10 | 289.30 | 289.80 | 00:00:00 | | 2009-11-20 | 5,833,100 | 289.40 | 292.70 | 281.50 | 283.20 | 00:00:00 | | 2009-11-23 | 2,136,200 | 284.70 | 289.00 | 284.40 | 286.50 | 00:00:00 | | 2009-11-24 | 3,770,700 | 285.00 | 295.60 | 284.80 | 292.30 | 00:00:00 | | 2009-11-25 | 4,574,300 | 293.80 | 298.00 | 291.80 | 292.60 | 00:00:00 | | 2009-11-26 | 2,885,300 | 292.10 | 292.10 | 280.40 | 281.80 | 00:00:00 | | 2009-11-27 | 2,452,800 | 279.30 | 289.70 | 277.40 | 287.50 | 00:00:00 | | 2009-11-30 | 3,175,800 | 286.60 | 288.70 | 279.20 | 280.00 | 00:00:00 | | 2009-12-01 | 2,924,000 | 281.00 | 286.30 | 281.00 | 283.58 | 00:00:00 | | 2009-12-02 | 1,838,700 | 286.50 | 292.40 | 284.30 | 290.00 | 00:00:00 | | 2009-12-04 | 2,705,900 | 287.50 | 292.80 | 284.10 | 290.00 | 00:00:00 | | 2009-12-07 | 1,732,400 | 290.10 | 293.50 | 287.00 | 291.40 | 00:00:00 | | 2009-12-09 | 2,138,400 | 288.90 | 291.30 | 281.30 | 284.20 | 00:00:00 | | 2009-12-11 | 1,769,600 | 281.40 | 286.70 | 281.40 | 282.90 | 00:00:00 | | 2009-12-14 | 1,958,800 | 286.70 | 287.90 | 282.50 | 284.50 | 00:00:00 | | 2009-12-15 | 927,400 | 284.10 | 285.30 | 281.10 | 282.00 | 00:00:00 | | 2009-12-16 | 2,709,700 | 281.20 | 286.60 | 279.30 | 281.30 | 00:00:00 | | 2009-12-17 | 2,810,300 | 278.80 | 285.70 | 276.80 | 283.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
