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 |
| Nov 01, 2018 | £4.56 | £4.76 | £4.55 | £4.60 | 1 467 139 |
| Oct 31, 2018 | £4.67 | £4.76 | £4.47 | £4.56 | 2 183 708 |
| Oct 30, 2018 | £4.59 | £4.75 | £4.59 | £4.65 | 1 013 763 |
| Oct 29, 2018 | £4.51 | £4.59 | £4.48 | £4.56 | 1 560 201 |
| Oct 26, 2018 | £4.59 | £4.63 | £4.46 | £4.49 | 1 307 904 |
| Oct 25, 2018 | £4.54 | £4.70 | £4.51 | £4.58 | 1 315 866 |
| Oct 24, 2018 | £4.62 | £4.68 | £4.58 | £4.59 | 1 114 889 |
| Oct 23, 2018 | £4.73 | £4.79 | £4.58 | £4.58 | 1 882 049 |
| Oct 22, 2018 | £4.84 | £4.89 | £4.77 | £4.78 | 1 289 166 |
| Oct 19, 2018 | £5.03 | £5.03 | £4.84 | £4.84 | 1 277 823 |
| Oct 18, 2018 | £5.00 | £5.21 | £5.00 | £5.04 | 1 655 115 |
| Oct 17, 2018 | £5.06 | £5.16 | £4.99 | £5.01 | 1 579 535 |
| Oct 16, 2018 | £4.97 | £5.08 | £4.97 | £5.03 | 981 442 |
| Oct 15, 2018 | £4.85 | £4.96 | £4.80 | £4.94 | 1 054 309 |
| Oct 12, 2018 | £4.93 | £4.99 | £4.85 | £4.85 | 1 422 233 |
| Oct 11, 2018 | £4.94 | £5.00 | £4.81 | £4.86 | 1 385 883 |
| Oct 10, 2018 | £5.04 | £5.12 | £4.95 | £4.95 | 1 339 516 |
| Oct 09, 2018 | £5.01 | £5.08 | £4.92 | £5.05 | 2 154 402 |
| Oct 08, 2018 | £5.04 | £5.24 | £4.95 | £4.99 | 1 960 269 |
| Oct 05, 2018 | £4.96 | £5.02 | £4.92 | £4.98 | 962 366 |
| Oct 04, 2018 | £5.04 | £5.11 | £4.96 | £4.98 | 1 571 415 |
| Oct 03, 2018 | £4.89 | £5.10 | £4.87 | £5.01 | 4 913 683 |
| Oct 02, 2018 | £5.00 | £5.02 | £4.82 | £4.86 | 1 422 213 |
| Oct 01, 2018 | £5.01 | £5.11 | £4.94 | £4.95 | 1 271 570 |
| Sep 28, 2018 | £5.06 | £5.12 | £4.99 | £5.00 | 1 430 357 |
