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 27, 2019 | £5.47 | £5.48 | £5.44 | £5.46 | 1 031 668 |
| Nov 26, 2019 | £5.46 | £5.48 | £5.46 | £5.46 | 5 041 413 |
| Nov 25, 2019 | £5.53 | £5.53 | £5.45 | £5.45 | 3 690 881 |
| Nov 22, 2019 | £5.43 | £5.50 | £5.43 | £5.50 | 1 177 584 |
| Nov 21, 2019 | £5.47 | £5.48 | £5.43 | £5.46 | 3 494 764 |
| Nov 20, 2019 | £5.42 | £5.58 | £5.42 | £5.51 | 1 080 647 |
| Nov 19, 2019 | £5.45 | £5.61 | £5.45 | £5.56 | 663 562 |
| Nov 18, 2019 | £5.48 | £5.61 | £5.48 | £5.58 | 589 279 |
| Nov 15, 2019 | £5.69 | £5.69 | £5.59 | £5.62 | 581 433 |
| Nov 14, 2019 | £5.65 | £5.65 | £5.57 | £5.63 | 974 473 |
| Nov 13, 2019 | £5.59 | £5.63 | £5.58 | £5.63 | 697 343 |
| Nov 12, 2019 | £5.55 | £5.64 | £5.55 | £5.62 | 417 201 |
| Nov 11, 2019 | £5.52 | £5.63 | £5.51 | £5.59 | 547 848 |
| Nov 08, 2019 | £5.44 | £5.67 | £5.44 | £5.63 | 1 966 713 |
| Nov 07, 2019 | £5.56 | £5.60 | £5.53 | £5.58 | 1 881 815 |
| Nov 06, 2019 | £5.57 | £5.58 | £5.51 | £5.56 | 1 146 993 |
| Nov 05, 2019 | £5.38 | £5.62 | £5.38 | £5.58 | 11 714 777 |
| Nov 04, 2019 | £5.52 | £5.53 | £5.48 | £5.52 | 1 217 528 |
| Nov 01, 2019 | £5.44 | £5.52 | £5.44 | £5.50 | 979 144 |
| Oct 31, 2019 | £5.49 | £5.53 | £5.48 | £5.50 | 1 457 371 |
| Oct 30, 2019 | £5.52 | £5.52 | £5.50 | £5.52 | 2 438 069 |
| Oct 29, 2019 | £5.56 | £5.57 | £5.52 | £5.52 | 829 168 |
| Oct 28, 2019 | £5.55 | £5.59 | £5.52 | £5.55 | 451 301 |
| Oct 25, 2019 | £5.65 | £5.65 | £5.50 | £5.56 | 828 510 |
| Oct 24, 2019 | £5.55 | £5.57 | £5.51 | £5.57 | 600 717 |
