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 |
| Dec 06, 2018 | £4.24 | £4.27 | £4.11 | £4.12 | 1 318 176 |
| Dec 05, 2018 | £408.90 | £435.00 | £407.20 | £429.60 | 3 195 998 |
| Dec 04, 2018 | £4.20 | £4.24 | £4.11 | £4.11 | 620 817 |
| Dec 03, 2018 | £4.14 | £4.26 | £4.02 | £4.21 | 1 657 480 |
| Nov 30, 2018 | £4.20 | £4.21 | £4.00 | £4.08 | 1 575 226 |
| Nov 29, 2018 | £4.29 | £4.30 | £4.15 | £4.19 | 833 893 |
| Nov 28, 2018 | £4.28 | £4.34 | £4.23 | £4.26 | 896 775 |
| Nov 27, 2018 | £4.25 | £4.32 | £4.21 | £4.30 | 796 267 |
| Nov 26, 2018 | £4.12 | £4.31 | £4.12 | £4.27 | 833 111 |
| Nov 23, 2018 | £4.10 | £4.15 | £4.08 | £4.13 | 487 874 |
| Nov 22, 2018 | £413.40 | £420.00 | £408.80 | £413.40 | 1 636 323 |
| Nov 21, 2018 | £4.20 | £4.29 | £4.09 | £4.16 | 1 736 667 |
| Nov 20, 2018 | £4.23 | £4.25 | £4.14 | £4.15 | 1 222 556 |
| Nov 19, 2018 | £4.20 | £4.33 | £4.19 | £4.25 | 1 256 161 |
| Nov 16, 2018 | £4.23 | £4.31 | £4.19 | £4.22 | 1 264 840 |
| Nov 15, 2018 | £4.22 | £4.30 | £4.15 | £4.24 | 1 485 020 |
| Nov 14, 2018 | £4.31 | £4.36 | £4.19 | £4.23 | 1 460 425 |
| Nov 13, 2018 | £4.25 | £4.41 | £4.18 | £4.28 | 2 013 698 |
| Nov 12, 2018 | £4.26 | £4.31 | £4.13 | £4.25 | 4 195 343 |
| Nov 09, 2018 | £4.21 | £4.28 | £4.09 | £4.22 | 1 879 728 |
| Nov 08, 2018 | £4.60 | £4.60 | £4.15 | £4.24 | 4 083 576 |
| Nov 07, 2018 | £4.55 | £4.68 | £4.55 | £4.60 | 2 246 527 |
| Nov 06, 2018 | £4.71 | £4.71 | £4.51 | £4.56 | 1 387 131 |
| Nov 05, 2018 | £4.73 | £4.83 | £4.60 | £4.65 | 1 184 369 |
| Nov 02, 2018 | £4.66 | £4.83 | £4.62 | £4.69 | 1 588 654 |
