|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-15 | 3,375,400 | 280.00 | 281.30 | 278.40 | 279.90 | 00:00:00 | | 2010-06-16 | 5,143,000 | 283.40 | 284.10 | 279.00 | 282.60 | 00:00:00 | | 2010-06-17 | 3,492,100 | 281.40 | 285.10 | 280.70 | 282.60 | 00:00:00 | | 2010-06-18 | 4,648,200 | 284.00 | 284.90 | 281.40 | 283.20 | 00:00:00 | | 2010-06-21 | 3,267,000 | 286.80 | 291.10 | 285.40 | 288.70 | 00:00:00 | | 2010-06-22 | 2,378,400 | 285.40 | 288.60 | 280.90 | 282.50 | 00:00:00 | | 2010-06-23 | 2,364,800 | 277.80 | 280.50 | 273.60 | 274.70 | 00:00:00 | | 2010-06-24 | 2,770,300 | 277.40 | 277.40 | 266.90 | 267.70 | 00:00:00 | | 2010-06-25 | 2,499,100 | 268.60 | 269.80 | 262.90 | 263.30 | 00:00:00 | | 2010-06-28 | 2,381,300 | 263.50 | 265.70 | 260.60 | 263.00 | 00:00:00 | | 2010-06-29 | 4,935,500 | 258.50 | 260.10 | 250.50 | 250.50 | 00:00:00 | | 2010-06-30 | 6,902,100 | 250.50 | 251.60 | 238.70 | 241.60 | 00:00:00 | | 2010-07-01 | 5,033,900 | 239.40 | 245.60 | 234.50 | 238.90 | 00:00:00 | | 2010-07-02 | 5,300,400 | 240.60 | 244.70 | 238.00 | 243.10 | 00:00:00 | | 2010-07-05 | 1,559,600 | 244.20 | 244.70 | 241.10 | 242.50 | 00:00:00 | | 2010-07-06 | 3,636,200 | 244.00 | 255.90 | 244.00 | 255.50 | 00:00:00 | | 2010-07-07 | 5,993,600 | 253.70 | 254.00 | 248.40 | 252.40 | 00:00:00 | | 2010-07-08 | 4,877,900 | 256.00 | 260.20 | 256.00 | 258.80 | 00:00:00 | | 2010-07-09 | 5,048,000 | 259.50 | 270.60 | 258.70 | 267.60 | 00:00:00 | | 2010-07-12 | 2,302,000 | 269.70 | 269.70 | 263.50 | 265.10 | 00:00:00 | | 2010-07-13 | 3,916,800 | 264.10 | 269.10 | 264.10 | 267.80 | 00:00:00 | | 2010-07-14 | 2,182,900 | 268.10 | 272.00 | 263.80 | 266.20 | 00:00:00 | | 2010-07-15 | 2,979,500 | 266.10 | 266.90 | 260.20 | 261.80 | 00:00:00 | | 2010-07-16 | 4,739,700 | 267.10 | 269.30 | 264.30 | 265.30 | 00:00:00 | | 2010-07-19 | 6,851,100 | 266.00 | 275.30 | 265.40 | 272.80 | 00:00:00 | | 2010-07-20 | 4,136,600 | 274.50 | 276.10 | 268.30 | 270.00 | 00:00:00 | | 2010-07-21 | 4,368,000 | 273.40 | 283.40 | 273.40 | 280.50 | 00:00:00 | | 2010-07-22 | 5,139,000 | 280.70 | 295.20 | 278.80 | 295.00 | 00:00:00 | | 2010-07-23 | 3,108,800 | 293.20 | 298.50 | 293.20 | 296.80 | 00:00:00 | | 2010-07-26 | 3,563,200 | 297.90 | 298.30 | 293.20 | 295.20 | 00:00:00 | | 2010-07-27 | 5,031,400 | 298.20 | 299.10 | 292.50 | 293.00 | 00:00:00 | | 2010-07-28 | 8,461,500 | 280.00 | 282.00 | 271.30 | 279.10 | 00:00:00 | | 2010-07-29 | 5,032,700 | 278.00 | 281.30 | 271.30 | 271.60 | 00:00:00 | | 2010-07-30 | 4,194,300 | 270.30 | 272.90 | 265.30 | 267.00 | 00:00:00 | | 2010-08-02 | 3,502,100 | 270.00 | 274.70 | 270.00 | 274.00 | 00:00:00 | | 2010-08-03 | 2,960,400 | 273.50 | 274.00 | 270.40 | 273.70 | 00:00:00 | | 2010-08-04 | 1,848,400 | 272.40 | 273.00 | 267.80 | 270.40 | 00:00:00 | | 2010-08-05 | 2,268,900 | 269.60 | 274.00 | 269.60 | 270.30 | 00:00:00 | | 2010-08-06 | 1,732,100 | 272.40 | 273.30 | 264.20 | 265.80 | 00:00:00 | | 2010-08-09 | 1,666,700 | 267.20 | 269.80 | 267.20 | 269.00 | 00:00:00 | | 2010-08-10 | 3,080,700 | 268.70 | 268.70 | 256.80 | 260.00 | 00:00:00 | | 2010-08-11 | 3,182,600 | 258.20 | 259.20 | 249.60 | 249.60 | 00:00:00 | | 2010-08-12 | 5,027,100 | 248.80 | 250.00 | 242.20 | 244.10 | 00:00:00 | | 2010-08-13 | 3,542,800 | 245.80 | 248.40 | 239.50 | 243.40 | 00:00:00 | | 2010-08-16 | 2,172,300 | 244.60 | 244.80 | 240.40 | 243.50 | 00:00:00 | | 2010-08-17 | 5,163,700 | 244.70 | 254.50 | 243.60 | 253.40 | 00:00:00 | | 2010-08-18 | 2,405,500 | 252.10 | 254.80 | 249.90 | 250.90 | 00:00:00 | | 2010-08-19 | 2,924,700 | 251.40 | 255.90 | 246.90 | 248.30 | 00:00:00 | | 2010-08-20 | 3,028,300 | 247.20 | 249.50 | 241.60 | 246.30 | 00:00:00 | | 2010-08-23 | 4,119,800 | 247.70 | 251.90 | 244.00 | 249.70 | 00:00:00 | | 2010-08-24 | 4,692,800 | 247.90 | 248.30 | 237.60 | 241.40 | 00:00:00 | | 2010-08-25 | 3,101,600 | 241.10 | 242.40 | 232.30 | 234.70 | 00:00:00 | | 2010-08-26 | 5,888,000 | 235.50 | 238.30 | 229.00 | 230.60 | 00:00:00 | | 2010-08-27 | 4,057,600 | 230.70 | 232.10 | 226.10 | 230.20 | 00:00:00 | | 2010-08-31 | 5,949,100 | 226.50 | 230.20 | 224.90 | 230.20 | 00:00:00 | | 2010-09-01 | 9,413,100 | 231.50 | 239.00 | 229.50 | 238.20 | 00:00:00 | | 2010-09-02 | 6,005,500 | 236.80 | 242.90 | 236.80 | 241.80 | 00:00:00 | | 2010-09-03 | 5,336,100 | 242.30 | 247.70 | 240.70 | 246.70 | 00:00:00 | | 2010-09-06 | 3,675,700 | 248.00 | 250.70 | 247.10 | 250.60 | 00:00:00 | | 2010-09-07 | 15,535,700 | 252.20 | 273.10 | 252.00 | 269.20 | 00:00:00 | | 2010-09-08 | 7,859,600 | 267.40 | 269.60 | 259.10 | 266.90 | 00:00:00 | | 2010-09-09 | 4,218,400 | 264.10 | 271.30 | 263.70 | 270.00 | 00:00:00 | | 2010-09-10 | 3,096,300 | 270.00 | 274.60 | 269.20 | 273.10 | 00:00:00 | | 2010-09-13 | 3,356,600 | 274.40 | 278.50 | 270.60 | 277.00 | 00:00:00 | | 2010-09-14 | 3,475,100 | 279.20 | 279.50 | 272.40 | 277.00 | 00:00:00 | | 2010-09-15 | 2,481,800 | 277.90 | 277.90 | 274.40 | 277.10 | 00:00:00 | | 2010-09-16 | 3,478,900 | 282.80 | 286.30 | 274.20 | 276.90 | 00:00:00 | | 2010-09-17 | 7,712,600 | 282.50 | 298.40 | 282.10 | 285.80 | 00:00:00 | | 2010-09-20 | 2,193,200 | 287.00 | 287.80 | 284.60 | 287.70 | 00:00:00 | | 2010-09-21 | 2,473,000 | 287.80 | 294.60 | 287.00 | 291.30 | 00:00:00 | | 2010-09-22 | 3,360,500 | 292.80 | 292.80 | 281.50 | 281.70 | 00:00:00 | | 2010-09-23 | 2,297,800 | 284.30 | 285.10 | 277.70 | 283.50 | 00:00:00 | | 2010-09-24 | 3,053,500 | 283.00 | 294.60 | 283.00 | 293.70 | 00:00:00 | | 2010-09-27 | 4,109,900 | 293.80 | 298.00 | 292.30 | 294.40 | 00:00:00 | | 2010-09-28 | 3,912,000 | 295.20 | 298.80 | 290.90 | 297.50 | 00:00:00 | | 2010-09-29 | 2,785,600 | 300.20 | 300.60 | 295.40 | 298.90 | 00:00:00 | | 2010-09-30 | 2,096,500 | 298.50 | 303.00 | 295.10 | 298.50 | 00:00:00 | | 2010-10-01 | 2,656,800 | 301.20 | 310.50 | 300.60 | 304.20 | 00:00:00 | | 2010-10-04 | 2,165,600 | 303.10 | 304.30 | 297.60 | 298.00 | 00:00:00 | | 2010-10-05 | 4,199,100 | 304.70 | 308.40 | 298.70 | 307.20 | 00:00:00 | | 2010-10-06 | 3,507,700 | 309.50 | 311.00 | 305.50 | 310.70 | 00:00:00 | | 2010-10-07 | 1,947,000 | 311.80 | 312.10 | 307.60 | 310.00 | 00:00:00 | | 2010-10-08 | 1,262,500 | 308.40 | 311.60 | 305.60 | 308.10 | 00:00:00 | | 2010-10-11 | 1,330,000 | 309.60 | 310.90 | 307.30 | 308.10 | 00:00:00 | | 2010-10-12 | 2,495,700 | 306.50 | 307.20 | 299.40 | 305.90 | 00:00:00 | | 2010-10-13 | 3,601,200 | 306.50 | 320.00 | 306.50 | 311.70 | 00:00:00 | | 2010-10-14 | 2,083,600 | 310.80 | 314.80 | 308.10 | 309.80 | 00:00:00 | | 2010-10-15 | 3,625,700 | 312.30 | 312.70 | 303.30 | 305.00 | 00:00:00 | | 2010-10-18 | 2,212,600 | 304.70 | 313.70 | 301.40 | 312.70 | 00:00:00 | | 2010-10-19 | 2,244,400 | 314.00 | 315.10 | 309.30 | 309.70 | 00:00:00 | | 2010-10-20 | 2,547,900 | 309.80 | 310.20 | 306.50 | 309.00 | 00:00:00 | | 2010-10-21 | 5,706,900 | 307.70 | 321.70 | 305.90 | 320.50 | 00:00:00 | | 2010-10-22 | 4,842,700 | 319.60 | 322.60 | 318.30 | 320.40 | 00:00:00 | | 2010-10-25 | 5,771,300 | 318.00 | 319.90 | 308.00 | 311.60 | 00:00:00 | | 2010-10-26 | 4,971,000 | 311.90 | 315.90 | 309.50 | 310.90 | 00:00:00 | | 2010-10-27 | 4,410,000 | 308.90 | 309.50 | 299.60 | 299.60 | 00:00:00 | | 2010-10-28 | 4,841,400 | 300.90 | 301.00 | 292.90 | 293.10 | 00:00:00 | | 2010-10-29 | 2,939,600 | 291.60 | 293.90 | 287.30 | 288.20 | 00:00:00 | | 2010-11-01 | 2,278,600 | 289.10 | 293.00 | 287.50 | 292.60 | 00:00:00 | | 2010-11-02 | 3,613,700 | 291.30 | 296.90 | 290.00 | 292.20 | 00:00:00 | | 2010-11-03 | 3,042,300 | 296.20 | 296.30 | 285.50 | 286.90 | 00:00:00 | | 2010-11-04 | 7,479,900 | 289.40 | 316.80 | 284.00 | 300.30 | 00:00:00 | | 2010-11-05 | 3,446,600 | 300.10 | 314.10 | 299.60 | 313.50 | 00:00:00 | | 2010-11-08 | 3,683,500 | 315.00 | 323.00 | 315.00 | 320.30 | 00:00:00 | | 2010-11-09 | 3,006,000 | 320.00 | 326.10 | 318.70 | 322.20 | 00:00:00 | | 2010-11-10 | 4,585,800 | 321.10 | 325.70 | 312.50 | 313.20 | 00:00:00 | | 2010-11-11 | 3,588,800 | 312.70 | 313.40 | 308.30 | 310.90 | 00:00:00 | | 2010-11-12 | 2,625,200 | 306.30 | 319.40 | 306.00 | 318.80 | 00:00:00 | | 2010-11-15 | 16,574,000 | 331.10 | 348.90 | 325.60 | 347.90 | 00:00:00 | | 2010-11-16 | 8,770,100 | 347.80 | 349.00 | 328.10 | 330.40 | 00:00:00 | | 2010-11-17 | 3,441,100 | 329.00 | 339.30 | 329.00 | 336.10 | 00:00:00 | | 2010-11-18 | 2,261,100 | 339.10 | 341.10 | 336.80 | 338.70 | 00:00:00 | | 2010-11-19 | 2,254,300 | 340.60 | 340.60 | 332.00 | 335.00 | 00:00:00 | | 2010-11-22 | 3,540,600 | 332.40 | 335.70 | 326.80 | 329.00 | 00:00:00 | | 2010-11-23 | 2,498,000 | 327.80 | 329.40 | 318.90 | 318.90 | 00:00:00 | | 2010-11-24 | 3,004,100 | 320.00 | 326.70 | 315.90 | 324.90 | 00:00:00 | | 2010-11-25 | 819,500 | 325.20 | 328.70 | 324.70 | 327.50 | 00:00:00 | | 2010-11-26 | 1,716,400 | 326.90 | 329.30 | 323.40 | 326.70 | 00:00:00 | | 2010-11-29 | 2,632,400 | 326.90 | 331.20 | 318.90 | 318.90 | 00:00:00 | | 2010-11-30 | 2,661,700 | 321.00 | 327.10 | 319.20 | 321.00 | 00:00:00 | | 2010-12-01 | 3,638,500 | 325.90 | 325.90 | 319.00 | 323.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
