XLON:ISAT
Delisted
ISA Internationale Inc Stock Price (Quote)
£5.44
+0 (+0%)
At Close: Jan 06, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.44 | £5.44 | Monday, 6th Jan 2020 ISAT.L stock ended at £5.44. During the day the stock fluctuated 0% from a day low at £5.44 to a day high of £5.44. |
| 90 days | £5.38 | £5.87 | |
| 52 weeks | £3.55 | £401.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2019 | £369.80 | £380.00 | £362.20 | £379.30 | 1 644 835 |
| Feb 15, 2019 | £3.61 | £3.64 | £3.55 | £3.63 | 1 665 816 |
| Feb 14, 2019 | £3.72 | £3.75 | £3.61 | £3.63 | 1 311 061 |
| Feb 13, 2019 | £3.74 | £3.78 | £3.73 | £3.77 | 1 459 901 |
| Feb 12, 2019 | £3.79 | £3.79 | £3.69 | £3.75 | 962 490 |
| Feb 11, 2019 | £3.76 | £3.77 | £3.71 | £3.75 | 2 067 477 |
| Feb 08, 2019 | £3.68 | £3.75 | £3.65 | £3.70 | 1 328 142 |
| Feb 07, 2019 | £3.72 | £3.74 | £3.62 | £3.67 | 1 450 629 |
| Feb 06, 2019 | £3.70 | £3.79 | £3.70 | £3.74 | 1 097 144 |
| Feb 05, 2019 | £3.69 | £3.76 | £3.67 | £3.73 | 1 685 238 |
| Feb 04, 2019 | £3.68 | £3.77 | £3.67 | £3.68 | 2 609 048 |
| Feb 01, 2019 | £3.71 | £3.75 | £3.66 | £3.68 | 1 093 690 |
| Jan 31, 2019 | £3.75 | £3.77 | £3.65 | £3.70 | 1 353 689 |
| Jan 30, 2019 | £3.76 | £3.79 | £3.72 | £3.75 | 1 057 302 |
| Jan 29, 2019 | £3.66 | £3.77 | £3.66 | £3.74 | 1 232 369 |
| Jan 28, 2019 | £3.75 | £3.79 | £3.66 | £3.69 | 992 500 |
| Jan 25, 2019 | £3.73 | £3.80 | £3.61 | £3.78 | 2 091 660 |
| Jan 24, 2019 | £3.76 | £3.81 | £3.69 | £3.76 | 1 310 967 |
| Jan 23, 2019 | £3.86 | £3.86 | £3.74 | £3.77 | 1 079 057 |
| Jan 22, 2019 | £3.96 | £3.97 | £3.88 | £3.88 | 1 466 633 |
| Jan 21, 2019 | £397.30 | £401.00 | £389.80 | £395.00 | 1 211 382 |
| Jan 18, 2019 | £3.87 | £4.01 | £3.85 | £3.98 | 920 385 |
| Jan 17, 2019 | £3.88 | £3.96 | £3.84 | £3.88 | 768 607 |
| Jan 16, 2019 | £3.94 | £4.02 | £3.88 | £3.92 | 881 149 |
| Jan 15, 2019 | £4.00 | £4.03 | £3.92 | £3.96 | 956 159 |
