|
 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 | | 2004-11-03 | 2,165,300 | 155.00 | 157.50 | 150.00 | 150.00 | 00:00:00 | | 2004-11-04 | 915,200 | 150.00 | 155.00 | 150.00 | 155.00 | 00:00:00 | | 2004-11-05 | 2,217,300 | 155.00 | 160.00 | 152.50 | 160.00 | 00:00:00 | | 2004-11-08 | 4,708,700 | 157.50 | 170.00 | 157.50 | 167.50 | 00:00:00 | | 2004-11-09 | 1,649,300 | 167.50 | 167.50 | 160.00 | 165.00 | 00:00:00 | | 2004-11-10 | 2,597,100 | 165.00 | 170.00 | 165.00 | 167.50 | 00:00:00 | | 2004-11-11 | 5,863,300 | 170.00 | 172.50 | 160.00 | 165.00 | 00:00:00 | | 2004-11-12 | 1,999,600 | 165.00 | 167.50 | 165.00 | 167.50 | 00:00:00 | | 2004-11-15 | 3,626,300 | 167.50 | 167.50 | 160.00 | 162.50 | 00:00:00 | | 2004-11-16 | 2,590,200 | 162.50 | 162.50 | 155.00 | 155.00 | 00:00:00 | | 2004-11-17 | 3,100,700 | 155.00 | 167.50 | 155.00 | 167.50 | 00:00:00 | | 2004-11-18 | 746,600 | 167.50 | 170.00 | 165.00 | 165.00 | 00:00:00 | | 2004-11-19 | 2,790,100 | 165.00 | 170.00 | 165.00 | 165.00 | 00:00:00 | | 2004-11-22 | 456,200 | 165.00 | 165.00 | 160.00 | 165.00 | 00:00:00 | | 2004-11-23 | 2,032,200 | 165.00 | 167.50 | 160.00 | 160.00 | 00:00:00 | | 2004-11-24 | 4,173,000 | 160.00 | 160.00 | 152.50 | 157.50 | 00:00:00 | | 2004-11-25 | 1,828,000 | 157.50 | 167.50 | 157.50 | 165.00 | 00:00:00 | | 2004-11-26 | 1,812,400 | 167.50 | 172.50 | 165.00 | 170.00 | 00:00:00 | | 2004-11-29 | 2,491,200 | 170.00 | 180.00 | 170.00 | 177.50 | 00:00:00 | | 2004-11-30 | 1,197,000 | 177.50 | 180.00 | 172.50 | 175.00 | 00:00:00 | | 2004-12-01 | 3,748,300 | 175.00 | 190.00 | 172.50 | 187.50 | 00:00:00 | | 2004-12-02 | 4,073,400 | 187.50 | 190.00 | 172.50 | 180.00 | 00:00:00 | | 2004-12-03 | 1,000,800 | 180.00 | 185.00 | 177.50 | 180.00 | 00:00:00 | | 2004-12-06 | 1,844,600 | 177.50 | 180.00 | 172.50 | 177.50 | 00:00:00 | | 2004-12-07 | 1,062,600 | 175.00 | 177.50 | 172.50 | 175.00 | 00:00:00 | | 2004-12-08 | 2,900,800 | 172.50 | 177.50 | 172.50 | 172.50 | 00:00:00 | | 2004-12-09 | 2,080,400 | 175.00 | 177.50 | 172.50 | 175.00 | 00:00:00 | | 2004-12-10 | 1,861,200 | 172.50 | 177.50 | 167.50 | 170.00 | 00:00:00 | | 2004-12-13 | 1,221,100 | 172.50 | 175.00 | 170.00 | 172.50 | 00:00:00 | | 2004-12-14 | 1,745,100 | 175.00 | 175.00 | 170.00 | 170.00 | 00:00:00 | | 2004-12-15 | 1,556,500 | 170.00 | 172.50 | 167.50 | 170.00 | 00:00:00 | | 2004-12-16 | 2,668,500 | 167.50 | 172.50 | 162.50 | 162.50 | 00:00:00 | | 2004-12-17 | 2,148,200 | 165.00 | 165.00 | 157.50 | 160.00 | 00:00:00 | | 2004-12-20 | 764,300 | 160.00 | 162.50 | 157.50 | 162.50 | 00:00:00 | | 2004-12-21 | 716,600 | 162.50 | 162.50 | 157.50 | 162.50 | 00:00:00 | | 2004-12-22 | 1,123,400 | 160.00 | 165.00 | 157.50 | 157.50 | 00:00:00 | | 2004-12-23 | 716,400 | 157.50 | 160.00 | 155.00 | 160.00 | 00:00:00 | | 2004-12-24 | 70,100 | 160.00 | 165.00 | 160.00 | 160.00 | 00:00:00 | | 2004-12-27 | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 00:00:00 | | 2004-12-28 | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 00:00:00 | | 2004-12-29 | 590,400 | 160.00 | 162.50 | 157.50 | 160.00 | 00:00:00 | | 2004-12-30 | 418,500 | 160.00 | 162.50 | 157.50 | 160.00 | 00:00:00 | | 2004-12-31 | 179,000 | 157.50 | 157.50 | 155.00 | 155.00 | 00:00:00 | | 2005-01-03 | 0 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2005-01-04 | 1,565,800 | 155.00 | 165.00 | 155.00 | 165.00 | 00:00:00 | | 2005-01-05 | 1,166,900 | 162.50 | 165.00 | 160.00 | 162.50 | 00:00:00 | | 2005-01-06 | 1,707,300 | 162.50 | 170.00 | 160.00 | 167.50 | 00:00:00 | | 2005-01-07 | 2,312,100 | 167.50 | 180.00 | 167.50 | 177.50 | 00:00:00 | | 2005-01-10 | 1,814,900 | 177.50 | 182.50 | 175.00 | 180.00 | 00:00:00 | | 2005-01-11 | 1,044,300 | 180.00 | 180.00 | 175.00 | 177.50 | 00:00:00 | | 2005-01-12 | 844,700 | 177.50 | 180.00 | 175.00 | 180.00 | 00:00:00 | | 2005-01-13 | 1,308,700 | 180.00 | 182.50 | 175.00 | 175.00 | 00:00:00 | | 2005-01-14 | 1,549,700 | 175.00 | 177.50 | 170.00 | 172.50 | 00:00:00 | | 2005-01-17 | 825,000 | 172.50 | 175.00 | 170.00 | 172.50 | 00:00:00 | | 2005-01-18 | 1,730,900 | 175.00 | 180.00 | 175.00 | 177.50 | 00:00:00 | | 2005-01-19 | 605,300 | 177.50 | 180.00 | 175.00 | 177.50 | 00:00:00 | | 2005-01-20 | 2,064,100 | 175.00 | 177.50 | 170.00 | 175.00 | 00:00:00 | | 2005-01-21 | 973,300 | 175.00 | 175.00 | 170.00 | 170.00 | 00:00:00 | | 2005-01-24 | 5,224,000 | 170.00 | 192.50 | 170.00 | 192.50 | 00:00:00 | | 2005-01-25 | 7,513,900 | 190.00 | 202.50 | 190.00 | 200.00 | 00:00:00 | | 2005-01-26 | 2,744,300 | 202.50 | 205.00 | 192.50 | 195.00 | 00:00:00 | | 2005-01-27 | 3,425,500 | 195.00 | 200.00 | 192.50 | 200.00 | 00:00:00 | | 2005-01-28 | 2,160,500 | 200.00 | 200.00 | 195.00 | 195.00 | 00:00:00 | | 2005-01-31 | 1,842,500 | 195.00 | 197.50 | 195.00 | 195.00 | 00:00:00 | | 2005-02-01 | 3,130,100 | 197.50 | 197.50 | 192.50 | 195.00 | 00:00:00 | | 2005-02-02 | 1,224,600 | 192.50 | 197.50 | 192.50 | 197.50 | 00:00:00 | | 2005-02-03 | 2,149,500 | 197.50 | 202.50 | 195.00 | 200.00 | 00:00:00 | | 2005-02-04 | 1,841,100 | 200.00 | 202.50 | 195.00 | 197.50 | 00:00:00 | | 2005-02-07 | 1,972,900 | 200.00 | 205.00 | 197.50 | 202.50 | 00:00:00 | | 2005-02-08 | 2,405,000 | 205.00 | 210.00 | 200.00 | 205.00 | 00:00:00 | | 2005-02-09 | 1,991,700 | 205.00 | 210.00 | 205.00 | 210.00 | 00:00:00 | | 2005-02-10 | 2,737,800 | 207.50 | 207.50 | 202.50 | 205.00 | 00:00:00 | | 2005-02-11 | 718,800 | 207.50 | 207.50 | 202.50 | 202.50 | 00:00:00 | | 2005-02-14 | 945,000 | 202.50 | 202.50 | 195.00 | 200.00 | 00:00:00 | | 2005-02-15 | 1,946,800 | 197.50 | 197.50 | 190.00 | 190.00 | 00:00:00 | | 2005-02-16 | 2,151,700 | 192.50 | 192.50 | 185.00 | 187.50 | 00:00:00 | | 2005-02-17 | 1,860,200 | 185.00 | 187.50 | 182.50 | 185.00 | 00:00:00 | | 2005-02-18 | 822,300 | 187.50 | 187.50 | 182.50 | 182.50 | 00:00:00 | | 2005-02-21 | 2,158,600 | 182.50 | 187.50 | 177.50 | 187.50 | 00:00:00 | | 2005-02-22 | 1,692,000 | 187.50 | 187.50 | 182.50 | 185.00 | 00:00:00 | | 2005-02-23 | 1,436,800 | 185.00 | 187.50 | 177.50 | 185.00 | 00:00:00 | | 2005-02-24 | 3,694,000 | 187.50 | 192.50 | 175.00 | 177.50 | 00:00:00 | | 2005-02-25 | 2,356,200 | 180.00 | 180.00 | 172.50 | 175.00 | 00:00:00 | | 2005-02-28 | 3,635,400 | 177.50 | 177.50 | 170.00 | 175.00 | 00:00:00 | | 2005-03-01 | 943,000 | 175.00 | 175.00 | 170.00 | 172.50 | 00:00:00 | | 2005-03-02 | 3,065,800 | 170.00 | 175.00 | 167.50 | 175.00 | 00:00:00 | | 2005-03-03 | 3,428,100 | 172.50 | 185.00 | 172.50 | 185.00 | 00:00:00 | | 2005-03-04 | 1,290,100 | 182.50 | 187.50 | 180.00 | 180.00 | 00:00:00 | | 2005-03-07 | 628,800 | 182.50 | 185.00 | 177.50 | 185.00 | 00:00:00 | | 2005-03-08 | 665,900 | 182.50 | 185.00 | 180.00 | 185.00 | 00:00:00 | | 2005-03-09 | 938,200 | 182.50 | 185.00 | 180.00 | 180.00 | 00:00:00 | | 2005-03-10 | 2,308,900 | 180.00 | 182.50 | 170.00 | 172.50 | 00:00:00 | | 2005-03-11 | 697,400 | 172.50 | 175.00 | 170.00 | 170.00 | 00:00:00 | | 2005-03-14 | 2,000,500 | 170.00 | 172.50 | 167.50 | 172.50 | 00:00:00 | | 2005-03-15 | 533,600 | 175.00 | 175.00 | 170.00 | 170.00 | 00:00:00 | | 2005-03-16 | 1,586,500 | 170.00 | 177.50 | 170.00 | 175.00 | 00:00:00 | | 2005-03-17 | 1,591,800 | 175.00 | 177.50 | 170.00 | 170.00 | 00:00:00 | | 2005-03-18 | 1,620,100 | 167.50 | 170.00 | 165.00 | 165.00 | 00:00:00 | | 2005-03-21 | 612,000 | 165.00 | 170.00 | 165.00 | 165.00 | 00:00:00 | | 2005-03-22 | 1,844,800 | 167.50 | 167.50 | 157.50 | 157.50 | 00:00:00 | | 2005-03-23 | 3,286,700 | 157.50 | 157.50 | 150.00 | 150.00 | 00:00:00 | | 2005-03-24 | 2,655,800 | 152.50 | 157.50 | 150.00 | 157.50 | 00:00:00 | | 2005-03-25 | 0 | 157.50 | 157.50 | 157.50 | 157.50 | 00:00:00 | | 2005-03-28 | 0 | 157.50 | 157.50 | 157.50 | 157.50 | 00:00:00 | | 2005-03-29 | 1,599,700 | 157.50 | 160.00 | 152.50 | 157.50 | 00:00:00 | | 2005-03-30 | 1,638,300 | 157.50 | 157.50 | 152.50 | 155.00 | 00:00:00 | | 2005-03-31 | 1,840,200 | 157.50 | 157.50 | 150.00 | 155.00 | 00:00:00 | | 2005-04-01 | 1,054,900 | 155.00 | 162.50 | 155.00 | 157.50 | 00:00:00 | | 2005-04-04 | 1,676,100 | 157.50 | 160.00 | 155.00 | 155.00 | 00:00:00 | | 2005-04-05 | 1,219,100 | 155.00 | 160.00 | 152.50 | 155.00 | 00:00:00 | | 2005-04-06 | 1,096,700 | 157.50 | 160.00 | 155.00 | 155.00 | 00:00:00 | | 2005-04-07 | 1,796,600 | 157.50 | 160.00 | 155.00 | 155.00 | 00:00:00 | | 2005-04-08 | 1,926,000 | 155.00 | 157.50 | 152.50 | 157.50 | 00:00:00 | | 2005-04-11 | 997,500 | 155.00 | 157.50 | 152.50 | 155.00 | 00:00:00 | | 2005-04-12 | 2,531,200 | 155.00 | 155.00 | 150.00 | 152.50 | 00:00:00 | | 2005-04-13 | 1,391,800 | 152.50 | 160.00 | 152.50 | 160.00 | 00:00:00 | | 2005-04-14 | 2,193,800 | 157.50 | 157.50 | 150.00 | 150.00 | 00:00:00 | | 2005-04-15 | 2,431,900 | 147.50 | 150.00 | 142.50 | 147.50 | 00:00:00 | | 2005-04-18 | 3,043,500 | 142.50 | 145.00 | 137.50 | 137.50 | 00:00:00 | | 2005-04-19 | 4,048,900 | 140.00 | 145.00 | 137.50 | 145.00 | 00:00:00 | | 2005-04-20 | 1,016,500 | 142.50 | 145.00 | 135.00 | 135.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
