|
 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 | | 2003-12-03 | 1,110,800 | 205.00 | 205.00 | 197.50 | 200.00 | 00:00:00 | | 2003-12-04 | 1,809,500 | 197.50 | 210.00 | 197.50 | 207.50 | 00:00:00 | | 2003-12-05 | 949,700 | 205.00 | 205.00 | 197.50 | 200.00 | 00:00:00 | | 2003-12-08 | 630,100 | 200.00 | 200.00 | 187.50 | 190.00 | 00:00:00 | | 2003-12-09 | 1,361,900 | 190.00 | 195.00 | 177.50 | 177.50 | 00:00:00 | | 2003-12-10 | 1,208,200 | 167.50 | 187.50 | 177.50 | 180.00 | 00:00:00 | | 2003-12-11 | 2,323,200 | 180.00 | 180.00 | 157.50 | 160.00 | 00:00:00 | | 2003-12-12 | 2,105,600 | 160.00 | 180.00 | 160.00 | 167.50 | 00:00:00 | | 2003-12-15 | 1,961,500 | 175.00 | 177.50 | 165.00 | 167.50 | 00:00:00 | | 2003-12-16 | 1,502,700 | 165.00 | 177.50 | 162.50 | 175.00 | 00:00:00 | | 2003-12-17 | 902,200 | 175.00 | 177.50 | 167.50 | 175.00 | 00:00:00 | | 2003-12-18 | 826,200 | 170.00 | 177.50 | 170.00 | 175.00 | 00:00:00 | | 2003-12-19 | 1,253,500 | 172.50 | 175.00 | 165.00 | 170.00 | 00:00:00 | | 2003-12-22 | 819,900 | 165.00 | 170.00 | 160.00 | 170.00 | 00:00:00 | | 2003-12-23 | 449,000 | 162.50 | 170.00 | 162.50 | 167.50 | 00:00:00 | | 2003-12-24 | 166,500 | 167.50 | 167.50 | 162.50 | 162.50 | 00:00:00 | | 2003-12-25 | 0 | 162.50 | 162.50 | 162.50 | 162.50 | 00:00:00 | | 2003-12-26 | 0 | 162.50 | 162.50 | 162.50 | 162.50 | 00:00:00 | | 2003-12-29 | 820,800 | 162.50 | 175.00 | 150.00 | 172.50 | 00:00:00 | | 2003-12-30 | 511,300 | 177.50 | 180.00 | 170.00 | 177.50 | 00:00:00 | | 2003-12-31 | 490,400 | 180.00 | 187.50 | 175.00 | 182.50 | 00:00:00 | | 2004-01-01 | 0 | 182.50 | 182.50 | 182.50 | 182.50 | 00:00:00 | | 2004-01-02 | 471,900 | 190.00 | 195.00 | 180.00 | 185.00 | 00:00:00 | | 2004-01-05 | 1,356,100 | 185.00 | 195.00 | 185.00 | 192.50 | 00:00:00 | | 2004-01-06 | 2,086,200 | 190.00 | 202.50 | 190.00 | 200.00 | 00:00:00 | | 2004-01-07 | 2,125,500 | 197.50 | 205.00 | 195.00 | 200.00 | 00:00:00 | | 2004-01-08 | 2,763,000 | 205.00 | 205.00 | 185.00 | 200.00 | 00:00:00 | | 2004-01-09 | 2,589,900 | 202.50 | 217.50 | 200.00 | 207.50 | 00:00:00 | | 2004-01-12 | 1,562,100 | 210.00 | 217.50 | 205.00 | 215.00 | 00:00:00 | | 2004-01-13 | 3,187,500 | 215.00 | 222.50 | 215.00 | 217.50 | 00:00:00 | | 2004-01-14 | 2,187,000 | 220.00 | 220.00 | 205.00 | 207.50 | 00:00:00 | | 2004-01-15 | 1,922,900 | 215.00 | 215.00 | 195.00 | 207.50 | 00:00:00 | | 2004-01-16 | 1,503,000 | 207.50 | 220.00 | 207.50 | 220.00 | 00:00:00 | | 2004-01-19 | 6,484,100 | 215.00 | 227.50 | 195.00 | 200.00 | 00:00:00 | | 2004-01-20 | 2,686,400 | 195.00 | 207.50 | 190.00 | 205.00 | 00:00:00 | | 2004-01-21 | 1,150,200 | 205.00 | 207.50 | 200.00 | 202.50 | 00:00:00 | | 2004-01-22 | 2,731,900 | 205.00 | 205.00 | 190.00 | 190.00 | 00:00:00 | | 2004-01-23 | 2,006,900 | 190.00 | 195.00 | 185.00 | 185.00 | 00:00:00 | | 2004-01-26 | 726,400 | 182.50 | 195.00 | 182.50 | 190.00 | 00:00:00 | | 2004-01-27 | 2,670,000 | 195.00 | 207.50 | 195.00 | 202.50 | 00:00:00 | | 2004-01-28 | 820,900 | 202.50 | 205.00 | 200.00 | 202.50 | 00:00:00 | | 2004-01-29 | 1,176,900 | 200.00 | 202.50 | 197.50 | 202.50 | 00:00:00 | | 2004-01-30 | 4,606,600 | 202.50 | 232.50 | 200.00 | 220.00 | 00:00:00 | | 2004-02-02 | 10,640,600 | 222.50 | 262.50 | 222.50 | 255.00 | 00:00:00 | | 2004-02-03 | 7,880,700 | 252.50 | 275.00 | 230.00 | 242.50 | 00:00:00 | | 2004-02-04 | 1,812,400 | 240.00 | 252.50 | 237.50 | 237.50 | 00:00:00 | | 2004-02-05 | 21,726,300 | 270.00 | 290.00 | 255.00 | 265.00 | 00:00:00 | | 2004-02-06 | 5,900,000 | 265.00 | 265.00 | 232.50 | 242.50 | 00:00:00 | | 2004-02-09 | 1,817,100 | 245.00 | 252.50 | 242.50 | 252.50 | 00:00:00 | | 2004-02-10 | 2,206,200 | 257.50 | 262.50 | 250.00 | 262.50 | 00:00:00 | | 2004-02-11 | 6,818,400 | 260.00 | 270.00 | 252.50 | 260.00 | 00:00:00 | | 2004-02-12 | 2,586,200 | 262.50 | 270.00 | 247.50 | 262.50 | 00:00:00 | | 2004-02-13 | 1,693,100 | 265.00 | 265.00 | 250.00 | 255.00 | 00:00:00 | | 2004-02-16 | 3,339,400 | 252.50 | 255.00 | 237.50 | 250.00 | 00:00:00 | | 2004-02-17 | 2,298,000 | 247.50 | 250.00 | 242.50 | 245.00 | 00:00:00 | | 2004-02-18 | 2,165,900 | 250.00 | 252.50 | 242.50 | 250.00 | 00:00:00 | | 2004-02-19 | 2,727,500 | 247.50 | 255.00 | 240.00 | 247.50 | 00:00:00 | | 2004-02-20 | 1,993,000 | 242.50 | 245.00 | 235.00 | 240.00 | 00:00:00 | | 2004-02-23 | 2,143,100 | 237.50 | 240.00 | 230.00 | 237.50 | 00:00:00 | | 2004-02-24 | 7,161,200 | 237.50 | 237.50 | 215.00 | 232.50 | 00:00:00 | | 2004-02-25 | 2,756,600 | 232.50 | 237.50 | 222.50 | 225.00 | 00:00:00 | | 2004-02-26 | 3,831,700 | 227.50 | 235.00 | 222.50 | 222.50 | 00:00:00 | | 2004-02-27 | 4,471,900 | 225.00 | 240.00 | 222.50 | 227.50 | 00:00:00 | | 2004-03-01 | 4,638,600 | 230.00 | 230.00 | 217.50 | 220.00 | 00:00:00 | | 2004-03-02 | 6,738,200 | 220.00 | 230.00 | 217.50 | 220.00 | 00:00:00 | | 2004-03-03 | 2,976,000 | 220.00 | 230.00 | 220.00 | 222.50 | 00:00:00 | | 2004-03-04 | 2,582,400 | 222.50 | 225.00 | 217.50 | 220.00 | 00:00:00 | | 2004-03-05 | 3,290,800 | 220.00 | 220.00 | 215.00 | 217.50 | 00:00:00 | | 2004-03-08 | 2,193,000 | 220.00 | 220.00 | 210.00 | 215.00 | 00:00:00 | | 2004-03-09 | 10,927,500 | 207.50 | 240.00 | 202.50 | 217.50 | 00:00:00 | | 2004-03-10 | 1,904,500 | 220.00 | 222.50 | 210.00 | 210.00 | 00:00:00 | | 2004-03-11 | 7,924,900 | 210.00 | 212.50 | 185.00 | 195.00 | 00:00:00 | | 2004-03-12 | 3,292,800 | 192.50 | 200.00 | 187.50 | 195.00 | 00:00:00 | | 2004-03-15 | 2,743,300 | 195.00 | 197.50 | 185.00 | 185.00 | 00:00:00 | | 2004-03-16 | 3,553,700 | 187.50 | 190.00 | 175.00 | 180.00 | 00:00:00 | | 2004-03-17 | 3,122,900 | 182.50 | 195.00 | 180.00 | 192.50 | 00:00:00 | | 2004-03-18 | 1,253,500 | 190.00 | 190.00 | 182.50 | 182.50 | 00:00:00 | | 2004-03-19 | 1,315,800 | 187.50 | 192.50 | 185.00 | 185.00 | 00:00:00 | | 2004-03-22 | 2,787,800 | 182.50 | 187.50 | 172.50 | 172.50 | 00:00:00 | | 2004-03-23 | 4,110,300 | 175.00 | 192.50 | 172.50 | 190.00 | 00:00:00 | | 2004-03-24 | 2,585,500 | 192.50 | 197.50 | 187.50 | 197.50 | 00:00:00 | | 2004-03-25 | 3,325,700 | 195.00 | 210.00 | 195.00 | 210.00 | 00:00:00 | | 2004-03-26 | 1,912,700 | 215.00 | 215.00 | 192.50 | 200.00 | 00:00:00 | | 2004-03-29 | 1,138,100 | 200.00 | 207.50 | 195.00 | 202.50 | 00:00:00 | | 2004-03-30 | 610,300 | 205.00 | 207.50 | 197.50 | 205.00 | 00:00:00 | | 2004-03-31 | 3,233,700 | 205.00 | 205.00 | 190.00 | 195.00 | 00:00:00 | | 2004-04-01 | 1,916,500 | 197.50 | 197.50 | 190.00 | 192.50 | 00:00:00 | | 2004-04-02 | 1,974,700 | 197.50 | 205.00 | 192.50 | 200.00 | 00:00:00 | | 2004-04-05 | 1,095,300 | 200.00 | 202.50 | 195.00 | 197.50 | 00:00:00 | | 2004-04-06 | 809,700 | 202.50 | 202.50 | 190.00 | 192.50 | 00:00:00 | | 2004-04-07 | 1,521,400 | 195.00 | 197.50 | 190.00 | 192.50 | 00:00:00 | | 2004-04-08 | 1,619,600 | 195.00 | 197.50 | 187.50 | 187.50 | 00:00:00 | | 2004-04-09 | 0 | 187.50 | 187.50 | 187.50 | 187.50 | 00:00:00 | | 2004-04-12 | 0 | 187.50 | 187.50 | 187.50 | 187.50 | 00:00:00 | | 2004-04-13 | 1,649,400 | 190.00 | 192.50 | 182.50 | 182.50 | 00:00:00 | | 2004-04-14 | 1,416,600 | 180.00 | 187.50 | 180.00 | 182.50 | 00:00:00 | | 2004-04-15 | 4,727,000 | 187.50 | 207.50 | 187.50 | 205.00 | 00:00:00 | | 2004-04-16 | 4,500,500 | 210.00 | 212.50 | 202.50 | 210.00 | 00:00:00 | | 2004-04-19 | 1,278,700 | 210.00 | 212.50 | 205.00 | 212.50 | 00:00:00 | | 2004-04-20 | 1,610,100 | 210.00 | 220.00 | 210.00 | 217.50 | 00:00:00 | | 2004-04-21 | 557,500 | 215.00 | 217.50 | 210.00 | 210.00 | 00:00:00 | | 2004-04-22 | 953,100 | 215.00 | 215.00 | 202.50 | 212.50 | 00:00:00 | | 2004-04-23 | 2,147,300 | 215.00 | 215.00 | 207.50 | 210.00 | 00:00:00 | | 2004-04-26 | 773,600 | 212.50 | 215.00 | 207.50 | 215.00 | 00:00:00 | | 2004-04-27 | 4,972,600 | 212.50 | 227.50 | 212.50 | 217.50 | 00:00:00 | | 2004-04-28 | 1,986,700 | 215.00 | 215.00 | 205.00 | 205.00 | 00:00:00 | | 2004-04-29 | 2,363,900 | 205.00 | 212.50 | 200.00 | 205.00 | 00:00:00 | | 2004-04-30 | 2,158,800 | 205.00 | 205.00 | 192.50 | 195.00 | 00:00:00 | | 2004-05-03 | 0 | 195.00 | 195.00 | 195.00 | 195.00 | 00:00:00 | | 2004-05-04 | 3,059,500 | 192.50 | 197.50 | 187.50 | 192.50 | 00:00:00 | | 2004-05-05 | 2,201,100 | 190.00 | 195.00 | 182.50 | 192.50 | 00:00:00 | | 2004-05-06 | 1,573,200 | 192.50 | 195.00 | 180.00 | 187.50 | 00:00:00 | | 2004-05-07 | 2,722,300 | 190.00 | 190.00 | 180.00 | 187.50 | 00:00:00 | | 2004-05-10 | 1,879,400 | 182.50 | 182.50 | 175.00 | 180.00 | 00:00:00 | | 2004-05-11 | 960,000 | 182.50 | 182.50 | 177.50 | 177.50 | 00:00:00 | | 2004-05-12 | 1,486,200 | 180.00 | 182.50 | 175.00 | 177.50 | 00:00:00 | | 2004-05-13 | 2,760,700 | 177.50 | 177.50 | 172.50 | 175.00 | 00:00:00 | | 2004-05-14 | 1,921,600 | 177.50 | 177.50 | 167.50 | 172.50 | 00:00:00 | | 2004-05-17 | 2,755,700 | 170.00 | 177.50 | 165.00 | 177.50 | 00:00:00 | | 2004-05-18 | 1,903,500 | 177.50 | 185.00 | 177.50 | 180.00 | 00:00:00 | | 2004-05-19 | 3,762,100 | 182.50 | 197.50 | 182.50 | 192.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
