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 |
| Jan 14, 2019 | £4.07 | £4.09 | £3.96 | £3.98 | 990 688 |
| Jan 11, 2019 | £3.99 | £4.11 | £3.95 | £4.06 | 820 246 |
| Jan 10, 2019 | £3.97 | £4.01 | £3.94 | £3.94 | 831 120 |
| Jan 09, 2019 | £4.06 | £4.11 | £3.96 | £3.97 | 1 007 174 |
| Jan 08, 2019 | £3.99 | £4.07 | £3.96 | £4.01 | 719 754 |
| Jan 07, 2019 | £4.00 | £4.05 | £3.94 | £3.97 | 635 482 |
| Jan 04, 2019 | £3.86 | £3.98 | £3.86 | £3.96 | 712 579 |
| Jan 03, 2019 | £3.88 | £3.94 | £3.86 | £3.90 | 789 264 |
| Jan 02, 2019 | £3.77 | £3.98 | £3.71 | £3.91 | 1 047 220 |
| Dec 31, 2018 | £3.82 | £3.86 | £3.75 | £3.79 | 248 429 |
| Dec 28, 2018 | £3.69 | £3.89 | £3.62 | £3.82 | 1 644 661 |
| Dec 27, 2018 | £3.88 | £3.90 | £3.63 | £3.70 | 1 216 855 |
| Dec 26, 2018 | £3.89 | £3.89 | £3.89 | £3.89 | 0 |
| Dec 24, 2018 | £3.84 | £3.90 | £3.84 | £3.89 | 110 884 |
| Dec 21, 2018 | £4.08 | £4.12 | £3.90 | £3.90 | 2 374 409 |
| Dec 20, 2018 | £4.17 | £4.29 | £4.13 | £4.13 | 1 130 144 |
| Dec 19, 2018 | £4.18 | £4.27 | £4.13 | £4.24 | 1 780 991 |
| Dec 18, 2018 | £4.13 | £4.22 | £4.08 | £4.16 | 954 576 |
| Dec 17, 2018 | £4.12 | £4.20 | £4.12 | £4.17 | 697 425 |
| Dec 14, 2018 | £4.18 | £4.21 | £4.05 | £4.16 | 1 096 409 |
| Dec 13, 2018 | £4.21 | £4.33 | £4.17 | £4.23 | 1 094 252 |
| Dec 12, 2018 | £4.13 | £4.26 | £4.05 | £4.24 | 1 326 455 |
| Dec 11, 2018 | £4.07 | £4.19 | £3.96 | £4.12 | 1 204 781 |
| Dec 10, 2018 | £4.16 | £4.16 | £3.99 | £4.00 | 1 209 074 |
| Dec 07, 2018 | £4.18 | £4.27 | £4.12 | £4.18 | 1 018 519 |
