|
 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 | | 2003-06-18 | 1,854,200 | 210.00 | 225.00 | 210.00 | 212.50 | 00:00:00 | | 2003-06-19 | 1,548,200 | 215.00 | 220.00 | 210.00 | 212.50 | 00:00:00 | | 2003-06-20 | 769,700 | 217.50 | 220.00 | 207.50 | 210.00 | 00:00:00 | | 2003-06-23 | 1,188,900 | 210.00 | 215.00 | 202.50 | 202.50 | 00:00:00 | | 2003-06-24 | 1,785,400 | 202.50 | 202.50 | 195.00 | 200.00 | 00:00:00 | | 2003-06-25 | 1,319,400 | 200.00 | 210.00 | 200.00 | 210.00 | 00:00:00 | | 2003-06-26 | 1,372,500 | 207.50 | 207.50 | 200.00 | 200.00 | 00:00:00 | | 2003-06-27 | 1,014,700 | 197.50 | 210.00 | 170.00 | 207.50 | 00:00:00 | | 2003-06-30 | 742,500 | 200.00 | 212.50 | 200.00 | 205.00 | 00:00:00 | | 2003-07-01 | 1,737,100 | 210.00 | 210.00 | 195.00 | 200.00 | 00:00:00 | | 2003-07-02 | 545,400 | 202.50 | 202.50 | 197.50 | 202.50 | 00:00:00 | | 2003-07-03 | 1,039,300 | 205.00 | 207.50 | 197.50 | 202.50 | 00:00:00 | | 2003-07-04 | 320,300 | 200.00 | 205.00 | 200.00 | 200.00 | 00:00:00 | | 2003-07-07 | 1,125,100 | 205.00 | 205.00 | 195.00 | 202.50 | 00:00:00 | | 2003-07-08 | 3,336,800 | 207.50 | 222.50 | 205.00 | 222.50 | 00:00:00 | | 2003-07-09 | 1,854,900 | 227.50 | 232.50 | 215.00 | 215.00 | 00:00:00 | | 2003-07-10 | 618,200 | 215.00 | 220.00 | 212.50 | 217.50 | 00:00:00 | | 2003-07-11 | 1,495,700 | 210.00 | 217.50 | 207.50 | 207.50 | 00:00:00 | | 2003-07-14 | 1,704,400 | 215.00 | 217.50 | 207.50 | 215.00 | 00:00:00 | | 2003-07-15 | 2,688,200 | 212.50 | 237.50 | 212.50 | 230.00 | 00:00:00 | | 2003-07-16 | 6,264,200 | 232.50 | 252.50 | 232.50 | 252.50 | 00:00:00 | | 2003-07-17 | 2,170,300 | 262.50 | 262.50 | 240.00 | 242.50 | 00:00:00 | | 2003-07-18 | 3,497,500 | 245.00 | 285.00 | 242.50 | 280.00 | 00:00:00 | | 2003-07-21 | 3,057,800 | 280.00 | 295.00 | 260.00 | 265.00 | 00:00:00 | | 2003-07-22 | 2,800,000 | 270.00 | 270.00 | 247.50 | 255.00 | 00:00:00 | | 2003-07-23 | 2,757,200 | 255.00 | 277.50 | 252.50 | 272.50 | 00:00:00 | | 2003-07-24 | 1,388,400 | 272.50 | 275.00 | 262.50 | 262.50 | 00:00:00 | | 2003-07-25 | 740,100 | 252.50 | 270.00 | 252.50 | 267.50 | 00:00:00 | | 2003-07-28 | 957,000 | 270.00 | 270.00 | 262.50 | 265.00 | 00:00:00 | | 2003-07-29 | 982,800 | 265.00 | 267.50 | 257.50 | 257.50 | 00:00:00 | | 2003-07-30 | 913,400 | 255.00 | 282.50 | 255.00 | 262.50 | 00:00:00 | | 2003-07-31 | 1,209,200 | 275.00 | 275.00 | 265.00 | 270.00 | 00:00:00 | | 2003-08-01 | 586,600 | 270.00 | 272.50 | 262.50 | 265.00 | 00:00:00 | | 2003-08-04 | 1,079,800 | 265.00 | 270.00 | 252.50 | 255.00 | 00:00:00 | | 2003-08-05 | 1,654,600 | 257.50 | 275.00 | 252.50 | 275.00 | 00:00:00 | | 2003-08-06 | 1,986,500 | 270.00 | 275.00 | 260.00 | 267.50 | 00:00:00 | | 2003-08-07 | 921,200 | 267.50 | 270.00 | 262.50 | 267.50 | 00:00:00 | | 2003-08-08 | 1,002,400 | 270.00 | 270.00 | 260.00 | 260.00 | 00:00:00 | | 2003-08-11 | 390,400 | 250.00 | 265.00 | 250.00 | 260.00 | 00:00:00 | | 2003-08-12 | 450,300 | 260.00 | 260.00 | 255.00 | 257.50 | 00:00:00 | | 2003-08-13 | 445,900 | 260.00 | 267.50 | 257.50 | 265.00 | 00:00:00 | | 2003-08-14 | 1,005,400 | 262.50 | 265.00 | 255.00 | 260.00 | 00:00:00 | | 2003-08-15 | 2,141,800 | 260.00 | 285.00 | 260.00 | 280.00 | 00:00:00 | | 2003-08-18 | 1,134,600 | 280.00 | 300.00 | 280.00 | 295.00 | 00:00:00 | | 2003-08-19 | 2,361,200 | 300.00 | 317.50 | 292.50 | 305.00 | 00:00:00 | | 2003-08-20 | 811,600 | 305.00 | 305.00 | 285.00 | 295.00 | 00:00:00 | | 2003-08-21 | 1,942,200 | 290.00 | 317.50 | 290.00 | 307.50 | 00:00:00 | | 2003-08-22 | 1,752,900 | 320.00 | 322.50 | 305.00 | 317.50 | 00:00:00 | | 2003-08-25 | 0 | 317.50 | 317.50 | 317.50 | 317.50 | 00:00:00 | | 2003-08-26 | 1,430,700 | 320.00 | 325.00 | 305.00 | 310.00 | 00:00:00 | | 2003-08-27 | 572,700 | 310.00 | 325.00 | 310.00 | 310.00 | 00:00:00 | | 2003-08-28 | 2,376,900 | 310.00 | 320.00 | 305.00 | 317.50 | 00:00:00 | | 2003-08-29 | 2,087,500 | 317.50 | 327.50 | 317.50 | 322.50 | 00:00:00 | | 2003-09-01 | 3,079,600 | 325.00 | 355.00 | 320.00 | 352.50 | 00:00:00 | | 2003-09-02 | 2,642,500 | 360.00 | 400.00 | 347.50 | 365.00 | 00:00:00 | | 2003-09-03 | 2,349,400 | 372.50 | 390.00 | 370.00 | 372.50 | 00:00:00 | | 2003-09-04 | 1,087,900 | 375.00 | 390.00 | 365.00 | 365.00 | 00:00:00 | | 2003-09-05 | 739,500 | 370.00 | 375.00 | 362.50 | 367.50 | 00:00:00 | | 2003-09-08 | 515,400 | 365.00 | 377.50 | 360.00 | 375.00 | 00:00:00 | | 2003-09-09 | 1,582,000 | 370.00 | 377.50 | 350.70 | 360.00 | 00:00:00 | | 2003-09-10 | 2,118,700 | 350.00 | 362.50 | 342.50 | 342.50 | 00:00:00 | | 2003-09-11 | 1,734,400 | 345.00 | 347.50 | 332.50 | 335.00 | 00:00:00 | | 2003-09-12 | 1,157,300 | 340.00 | 355.00 | 340.00 | 347.50 | 00:00:00 | | 2003-09-15 | 743,000 | 347.50 | 357.50 | 340.00 | 352.50 | 00:00:00 | | 2003-09-16 | 944,700 | 352.50 | 355.00 | 337.50 | 342.50 | 00:00:00 | | 2003-09-17 | 951,800 | 342.50 | 347.50 | 332.50 | 332.50 | 00:00:00 | | 2003-09-18 | 1,353,200 | 327.50 | 342.50 | 315.00 | 340.00 | 00:00:00 | | 2003-09-19 | 884,300 | 337.50 | 345.00 | 335.00 | 345.00 | 00:00:00 | | 2003-09-22 | 2,193,800 | 345.00 | 345.00 | 310.00 | 322.50 | 00:00:00 | | 2003-09-23 | 3,575,000 | 322.50 | 317.50 | 295.00 | 312.50 | 00:00:00 | | 2003-09-24 | 1,614,700 | 315.00 | 327.50 | 302.50 | 315.00 | 00:00:00 | | 2003-09-25 | 2,655,500 | 312.50 | 312.50 | 287.50 | 287.50 | 00:00:00 | | 2003-09-26 | 3,016,500 | 287.50 | 295.00 | 275.00 | 290.00 | 00:00:00 | | 2003-09-29 | 875,900 | 290.00 | 305.00 | 290.00 | 295.00 | 00:00:00 | | 2003-09-30 | 2,019,000 | 297.50 | 305.00 | 277.50 | 285.00 | 00:00:00 | | 2003-10-01 | 1,080,800 | 287.50 | 287.50 | 270.00 | 275.00 | 00:00:00 | | 2003-10-02 | 1,470,500 | 287.50 | 297.50 | 287.50 | 292.50 | 00:00:00 | | 2003-10-03 | 1,684,700 | 300.00 | 320.00 | 300.00 | 315.00 | 00:00:00 | | 2003-10-06 | 939,100 | 305.00 | 327.50 | 305.00 | 312.50 | 00:00:00 | | 2003-10-07 | 820,800 | 310.00 | 315.00 | 297.50 | 302.50 | 00:00:00 | | 2003-10-08 | 782,600 | 302.50 | 325.00 | 302.50 | 315.00 | 00:00:00 | | 2003-10-09 | 1,694,700 | 315.00 | 340.00 | 315.00 | 340.00 | 00:00:00 | | 2003-10-10 | 3,649,600 | 335.00 | 357.50 | 335.00 | 345.00 | 00:00:00 | | 2003-10-13 | 1,652,500 | 350.00 | 360.00 | 337.50 | 337.50 | 00:00:00 | | 2003-10-14 | 2,027,000 | 340.00 | 342.50 | 320.00 | 340.00 | 00:00:00 | | 2003-10-15 | 1,517,600 | 337.50 | 352.50 | 337.50 | 352.50 | 00:00:00 | | 2003-10-16 | 1,195,200 | 347.50 | 352.50 | 340.00 | 345.00 | 00:00:00 | | 2003-10-17 | 439,200 | 342.50 | 347.50 | 330.00 | 337.50 | 00:00:00 | | 2003-10-20 | 269,800 | 340.00 | 340.00 | 327.50 | 332.50 | 00:00:00 | | 2003-10-21 | 1,097,800 | 332.50 | 347.50 | 322.50 | 322.50 | 00:00:00 | | 2003-10-22 | 3,749,700 | 325.00 | 340.00 | 297.50 | 305.00 | 00:00:00 | | 2003-10-23 | 1,960,300 | 300.00 | 312.50 | 285.00 | 310.00 | 00:00:00 | | 2003-10-24 | 1,771,700 | 300.00 | 315.00 | 290.00 | 300.00 | 00:00:00 | | 2003-10-27 | 666,300 | 310.00 | 312.50 | 295.00 | 297.50 | 00:00:00 | | 2003-10-28 | 829,000 | 300.00 | 305.00 | 295.00 | 297.50 | 00:00:00 | | 2003-10-29 | 795,900 | 305.00 | 305.00 | 295.00 | 300.00 | 00:00:00 | | 2003-10-30 | 1,418,100 | 297.50 | 305.00 | 292.50 | 300.00 | 00:00:00 | | 2003-10-31 | 348,400 | 297.50 | 302.50 | 295.00 | 300.00 | 00:00:00 | | 2003-11-03 | 827,300 | 300.00 | 315.00 | 297.50 | 315.00 | 00:00:00 | | 2003-11-04 | 743,900 | 315.00 | 320.00 | 312.50 | 312.50 | 00:00:00 | | 2003-11-05 | 241,600 | 312.50 | 317.50 | 300.00 | 302.50 | 00:00:00 | | 2003-11-06 | 908,800 | 300.00 | 307.50 | 295.00 | 302.50 | 00:00:00 | | 2003-11-07 | 1,818,000 | 305.00 | 322.50 | 302.50 | 310.00 | 00:00:00 | | 2003-11-10 | 850,000 | 310.00 | 322.50 | 310.00 | 315.00 | 00:00:00 | | 2003-11-11 | 1,394,400 | 312.50 | 315.00 | 305.00 | 312.50 | 00:00:00 | | 2003-11-12 | 1,147,700 | 312.50 | 322.50 | 312.50 | 320.00 | 00:00:00 | | 2003-11-13 | 7,310,100 | 310.00 | 310.00 | 262.50 | 265.00 | 00:00:00 | | 2003-11-14 | 2,347,600 | 262.50 | 275.00 | 250.00 | 262.50 | 00:00:00 | | 2003-11-17 | 5,290,100 | 250.00 | 260.00 | 215.00 | 217.50 | 00:00:00 | | 2003-11-18 | 5,125,600 | 222.50 | 230.00 | 202.50 | 210.00 | 00:00:00 | | 2003-11-19 | 2,349,800 | 207.50 | 217.50 | 200.00 | 210.00 | 00:00:00 | | 2003-11-20 | 1,508,300 | 215.00 | 215.00 | 205.00 | 210.00 | 00:00:00 | | 2003-11-21 | 2,779,800 | 210.00 | 215.00 | 197.50 | 197.50 | 00:00:00 | | 2003-11-24 | 6,064,900 | 182.50 | 190.00 | 167.50 | 177.50 | 00:00:00 | | 2003-11-25 | 5,241,500 | 180.00 | 200.00 | 180.00 | 200.00 | 00:00:00 | | 2003-11-26 | 3,283,900 | 195.00 | 215.00 | 195.00 | 200.00 | 00:00:00 | | 2003-11-27 | 641,000 | 202.50 | 210.00 | 200.00 | 207.50 | 00:00:00 | | 2003-11-28 | 2,494,100 | 215.00 | 215.00 | 195.00 | 200.00 | 00:00:00 | | 2003-12-01 | 660,200 | 205.00 | 210.00 | 200.00 | 210.00 | 00:00:00 | | 2003-12-02 | 710,500 | 217.50 | 220.00 | 200.00 | 205.00 | 00:00:00 | | 2003-12-03 | 1,110,800 | 205.00 | 205.00 | 197.50 | 200.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
