|
 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 | | 2009-12-17 | 2,810,300 | 278.80 | 285.70 | 276.80 | 283.40 | 00:00:00 | | 2009-12-18 | 3,274,900 | 283.70 | 290.00 | 281.30 | 282.40 | 00:00:00 | | 2009-12-21 | 1,153,000 | 284.70 | 290.40 | 281.90 | 287.70 | 00:00:00 | | 2009-12-22 | 2,293,700 | 287.70 | 297.20 | 287.70 | 294.22 | 00:00:00 | | 2009-12-23 | 1,602,500 | 294.50 | 296.30 | 292.30 | 293.20 | 00:00:00 | | 2009-12-24 | 231,000 | 291.60 | 294.60 | 291.50 | 294.60 | 00:00:00 | | 2009-12-29 | 641,000 | 293.10 | 297.90 | 292.60 | 295.40 | 00:00:00 | | 2009-12-30 | 779,100 | 295.60 | 298.10 | 294.30 | 295.40 | 00:00:00 | | 2009-12-31 | 212,500 | 298.90 | 299.30 | 296.80 | 299.30 | 00:00:00 | | 2010-01-04 | 1,236,500 | 292.80 | 303.90 | 291.90 | 303.10 | 00:00:00 | | 2010-01-05 | 1,681,200 | 303.40 | 307.50 | 302.00 | 305.50 | 00:00:00 | | 2010-01-06 | 2,778,100 | 306.60 | 311.20 | 305.20 | 310.80 | 00:00:00 | | 2010-01-07 | 3,436,300 | 309.90 | 320.90 | 309.40 | 316.60 | 00:00:00 | | 2010-01-08 | 4,810,400 | 316.40 | 323.00 | 316.40 | 323.00 | 00:00:00 | | 2010-01-11 | 3,236,300 | 323.90 | 325.10 | 319.20 | 321.10 | 00:00:00 | | 2010-01-12 | 4,452,300 | 319.20 | 322.40 | 313.80 | 316.10 | 00:00:00 | | 2010-01-13 | 2,147,400 | 314.50 | 316.90 | 310.70 | 314.10 | 00:00:00 | | 2010-01-14 | 2,426,700 | 315.50 | 317.90 | 311.70 | 315.80 | 00:00:00 | | 2010-01-15 | 4,452,200 | 317.20 | 320.70 | 308.20 | 309.00 | 00:00:00 | | 2010-01-18 | 1,296,400 | 310.20 | 312.30 | 307.40 | 311.00 | 00:00:00 | | 2010-01-19 | 2,332,900 | 309.40 | 313.10 | 304.40 | 311.30 | 00:00:00 | | 2010-01-20 | 3,282,900 | 309.60 | 313.40 | 306.30 | 306.60 | 00:00:00 | | 2010-01-21 | 3,244,500 | 311.00 | 311.60 | 303.20 | 303.40 | 00:00:00 | | 2010-01-22 | 8,060,200 | 302.00 | 308.90 | 294.50 | 307.10 | 00:00:00 | | 2010-01-25 | 4,729,200 | 304.40 | 307.50 | 301.20 | 301.70 | 00:00:00 | | 2010-01-26 | 2,624,000 | 300.70 | 308.80 | 299.80 | 308.00 | 00:00:00 | | 2010-01-27 | 3,376,200 | 305.30 | 309.60 | 302.70 | 306.40 | 00:00:00 | | 2010-01-28 | 4,316,200 | 309.50 | 314.60 | 302.80 | 302.80 | 00:00:00 | | 2010-01-29 | 7,078,500 | 304.00 | 311.70 | 301.50 | 308.40 | 00:00:00 | | 2010-02-01 | 2,577,500 | 308.00 | 310.30 | 306.50 | 308.10 | 00:00:00 | | 2010-02-02 | 3,289,300 | 309.00 | 316.70 | 305.50 | 315.10 | 00:00:00 | | 2010-02-04 | 3,183,000 | 317.20 | 319.90 | 308.70 | 312.00 | 00:00:00 | | 2010-02-05 | 6,752,900 | 310.00 | 310.00 | 291.40 | 296.00 | 00:00:00 | | 2010-02-08 | 3,765,400 | 296.00 | 301.80 | 293.60 | 297.80 | 00:00:00 | | 2010-02-09 | 2,953,600 | 297.40 | 307.40 | 297.30 | 304.10 | 00:00:00 | | 2010-02-10 | 2,586,900 | 305.20 | 307.90 | 302.00 | 307.60 | 00:00:00 | | 2010-02-11 | 3,884,700 | 308.20 | 314.10 | 304.00 | 308.90 | 00:00:00 | | 2010-02-12 | 3,118,100 | 310.20 | 310.30 | 302.70 | 306.00 | 00:00:00 | | 2010-02-15 | 1,344,300 | 306.70 | 308.30 | 303.80 | 305.20 | 00:00:00 | | 2010-02-16 | 3,304,700 | 308.00 | 308.10 | 304.50 | 307.90 | 00:00:00 | | 2010-02-17 | 3,896,600 | 310.00 | 313.50 | 309.50 | 311.30 | 00:00:00 | | 2010-02-18 | 2,890,600 | 309.90 | 317.90 | 309.90 | 316.20 | 00:00:00 | | 2010-02-19 | 3,795,100 | 313.90 | 320.90 | 313.40 | 320.20 | 00:00:00 | | 2010-02-22 | 1,648,400 | 321.80 | 322.70 | 319.80 | 320.90 | 00:00:00 | | 2010-02-23 | 3,669,400 | 322.00 | 324.30 | 316.90 | 318.30 | 00:00:00 | | 2010-02-24 | 3,328,300 | 319.40 | 322.80 | 317.50 | 319.90 | 00:00:00 | | 2010-02-25 | 5,517,400 | 318.00 | 319.40 | 310.10 | 310.10 | 00:00:00 | | 2010-02-26 | 6,417,800 | 312.20 | 315.60 | 310.10 | 314.80 | 00:00:00 | | 2010-03-01 | 3,690,500 | 316.60 | 321.40 | 315.70 | 320.50 | 00:00:00 | | 2010-03-02 | 3,978,100 | 321.90 | 328.40 | 320.80 | 327.90 | 00:00:00 | | 2010-03-03 | 2,073,100 | 326.40 | 331.20 | 326.00 | 330.10 | 00:00:00 | | 2010-03-04 | 2,172,400 | 329.90 | 334.60 | 325.90 | 331.60 | 00:00:00 | | 2010-03-05 | 1,248,300 | 331.70 | 335.80 | 331.70 | 334.50 | 00:00:00 | | 2010-03-08 | 1,137,900 | 336.10 | 337.70 | 333.70 | 334.90 | 00:00:00 | | 2010-03-09 | 2,526,800 | 335.20 | 336.50 | 332.00 | 333.50 | 00:00:00 | | 2010-03-10 | 1,836,000 | 334.10 | 342.80 | 332.60 | 341.80 | 00:00:00 | | 2010-03-11 | 2,542,700 | 341.10 | 343.40 | 337.90 | 339.00 | 00:00:00 | | 2010-03-12 | 1,946,000 | 340.00 | 341.70 | 338.60 | 338.60 | 00:00:00 | | 2010-03-15 | 1,244,300 | 336.90 | 340.80 | 332.70 | 334.40 | 00:00:00 | | 2010-03-16 | 1,507,700 | 335.30 | 337.90 | 332.80 | 335.50 | 00:00:00 | | 2010-03-17 | 1,499,400 | 336.60 | 339.50 | 336.40 | 339.00 | 00:00:00 | | 2010-03-18 | 2,815,800 | 336.80 | 337.60 | 334.00 | 337.20 | 00:00:00 | | 2010-03-19 | 3,218,000 | 337.70 | 341.20 | 336.00 | 337.40 | 00:00:00 | | 2010-03-22 | 1,442,000 | 335.90 | 342.50 | 335.80 | 342.40 | 00:00:00 | | 2010-03-23 | 1,513,200 | 342.10 | 347.30 | 341.50 | 346.30 | 00:00:00 | | 2010-03-24 | 3,373,900 | 342.90 | 348.60 | 342.90 | 348.00 | 00:00:00 | | 2010-03-25 | 1,951,100 | 347.70 | 349.30 | 347.00 | 348.90 | 00:00:00 | | 2010-03-26 | 1,434,800 | 347.70 | 349.40 | 345.50 | 347.50 | 00:00:00 | | 2010-03-29 | 1,969,600 | 349.10 | 350.30 | 346.90 | 348.10 | 00:00:00 | | 2010-03-30 | 2,249,100 | 348.90 | 348.90 | 342.70 | 343.20 | 00:00:00 | | 2010-03-31 | 3,809,000 | 342.20 | 344.90 | 337.70 | 340.70 | 00:00:00 | | 2010-04-01 | 1,927,600 | 341.70 | 347.50 | 340.40 | 345.90 | 00:00:00 | | 2010-04-06 | 1,420,200 | 346.30 | 348.50 | 345.50 | 347.30 | 00:00:00 | | 2010-04-07 | 1,109,700 | 347.20 | 348.40 | 343.40 | 344.50 | 00:00:00 | | 2010-04-08 | 2,181,500 | 344.00 | 344.00 | 336.60 | 340.70 | 00:00:00 | | 2010-04-09 | 1,350,900 | 342.40 | 343.70 | 338.50 | 340.30 | 00:00:00 | | 2010-04-12 | 1,354,300 | 341.10 | 341.10 | 335.80 | 337.90 | 00:00:00 | | 2010-04-13 | 2,403,200 | 338.50 | 339.40 | 331.00 | 332.30 | 00:00:00 | | 2010-04-14 | 1,979,300 | 333.90 | 339.00 | 332.20 | 338.30 | 00:00:00 | | 2010-04-15 | 2,134,900 | 340.40 | 341.10 | 336.60 | 340.80 | 00:00:00 | | 2010-04-16 | 3,989,100 | 339.10 | 339.80 | 329.20 | 329.60 | 00:00:00 | | 2010-04-19 | 2,491,100 | 326.90 | 330.60 | 326.60 | 327.40 | 00:00:00 | | 2010-04-20 | 2,772,300 | 329.00 | 330.10 | 327.50 | 329.80 | 00:00:00 | | 2010-04-21 | 4,697,500 | 330.30 | 330.50 | 325.90 | 326.30 | 00:00:00 | | 2010-04-22 | 3,894,000 | 325.40 | 329.20 | 319.90 | 321.50 | 00:00:00 | | 2010-04-23 | 3,638,200 | 321.90 | 327.10 | 321.60 | 326.00 | 00:00:00 | | 2010-04-26 | 3,377,100 | 329.00 | 342.40 | 329.00 | 340.00 | 00:00:00 | | 2010-04-27 | 4,814,400 | 339.80 | 342.40 | 337.70 | 338.10 | 00:00:00 | | 2010-04-28 | 4,320,800 | 335.30 | 337.60 | 330.00 | 333.10 | 00:00:00 | | 2010-04-29 | 2,133,300 | 333.40 | 340.50 | 331.30 | 339.30 | 00:00:00 | | 2010-04-30 | 2,728,600 | 340.00 | 344.10 | 337.70 | 338.70 | 00:00:00 | | 2010-05-04 | 2,914,200 | 338.70 | 342.10 | 325.20 | 326.30 | 00:00:00 | | 2010-05-05 | 3,181,800 | 328.40 | 328.40 | 317.10 | 319.10 | 00:00:00 | | 2010-05-06 | 3,826,600 | 317.60 | 320.50 | 311.30 | 311.70 | 00:00:00 | | 2010-05-07 | 5,255,100 | 302.90 | 305.70 | 289.00 | 295.10 | 00:00:00 | | 2010-05-10 | 4,614,200 | 302.80 | 313.10 | 301.20 | 312.60 | 00:00:00 | | 2010-05-11 | 2,659,200 | 310.40 | 312.00 | 304.30 | 308.70 | 00:00:00 | | 2010-05-12 | 2,960,200 | 305.50 | 320.10 | 305.50 | 319.20 | 00:00:00 | | 2010-05-13 | 3,831,100 | 322.70 | 324.30 | 316.40 | 318.80 | 00:00:00 | | 2010-05-14 | 2,690,900 | 318.80 | 321.40 | 310.20 | 310.80 | 00:00:00 | | 2010-05-17 | 2,656,100 | 306.90 | 310.60 | 304.00 | 304.90 | 00:00:00 | | 2010-05-18 | 2,848,800 | 307.80 | 310.00 | 304.30 | 305.20 | 00:00:00 | | 2010-05-19 | 2,810,700 | 299.60 | 302.90 | 289.30 | 289.30 | 00:00:00 | | 2010-05-20 | 5,818,800 | 292.20 | 292.20 | 273.60 | 279.10 | 00:00:00 | | 2010-05-21 | 6,004,900 | 277.90 | 287.60 | 276.10 | 286.30 | 00:00:00 | | 2010-05-24 | 5,013,200 | 289.90 | 289.90 | 276.50 | 279.90 | 00:00:00 | | 2010-05-25 | 6,421,400 | 275.00 | 275.00 | 263.20 | 269.30 | 00:00:00 | | 2010-05-26 | 6,887,200 | 272.20 | 278.60 | 271.60 | 273.80 | 00:00:00 | | 2010-05-27 | 6,212,400 | 270.10 | 278.50 | 268.40 | 278.50 | 00:00:00 | | 2010-05-28 | 4,126,200 | 281.10 | 283.60 | 276.00 | 276.90 | 00:00:00 | | 2010-06-01 | 3,665,800 | 276.80 | 277.10 | 269.90 | 275.30 | 00:00:00 | | 2010-06-02 | 3,928,100 | 271.50 | 276.00 | 270.60 | 275.70 | 00:00:00 | | 2010-06-03 | 3,996,300 | 280.10 | 284.00 | 278.90 | 279.30 | 00:00:00 | | 2010-06-04 | 3,157,800 | 278.60 | 283.50 | 272.60 | 273.40 | 00:00:00 | | 2010-06-07 | 2,114,900 | 267.80 | 272.70 | 267.10 | 268.10 | 00:00:00 | | 2010-06-08 | 3,460,100 | 270.80 | 271.40 | 266.50 | 269.40 | 00:00:00 | | 2010-06-09 | 4,787,600 | 272.40 | 276.90 | 269.80 | 276.90 | 00:00:00 | | 2010-06-10 | 2,899,500 | 275.50 | 280.90 | 272.60 | 279.10 | 00:00:00 | | 2010-06-11 | 3,902,800 | 278.90 | 279.50 | 272.20 | 275.07 | 00:00:00 | | 2010-06-14 | 2,947,400 | 275.40 | 282.50 | 274.80 | 281.50 | 00:00:00 | | 2010-06-15 | 3,375,400 | 280.00 | 281.30 | 278.40 | 279.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
