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 |
| Oct 23, 2019 | £5.60 | £5.60 | £5.52 | £5.54 | 570 661 |
| Oct 22, 2019 | £5.64 | £5.64 | £5.50 | £5.51 | 1 821 003 |
| Oct 21, 2019 | £5.49 | £5.55 | £5.47 | £5.52 | 917 455 |
| Oct 18, 2019 | £5.53 | £5.56 | £5.52 | £5.56 | 1 022 471 |
| Oct 17, 2019 | £5.70 | £5.70 | £5.51 | £5.54 | 1 099 928 |
| Oct 16, 2019 | £5.57 | £5.62 | £5.54 | £5.58 | 1 024 667 |
| Oct 15, 2019 | £5.66 | £5.69 | £5.57 | £5.57 | 1 780 206 |
| Oct 14, 2019 | £5.48 | £5.70 | £5.48 | £5.70 | 936 802 |
| Oct 11, 2019 | £5.75 | £5.78 | £5.63 | £5.64 | 1 697 893 |
| Oct 10, 2019 | £5.81 | £5.85 | £5.80 | £5.83 | 770 316 |
| Oct 09, 2019 | £5.83 | £5.87 | £5.80 | £5.84 | 769 195 |
| Oct 08, 2019 | £5.83 | £5.87 | £5.80 | £5.83 | 1 394 764 |
| Oct 07, 2019 | £5.81 | £5.89 | £5.80 | £5.81 | 836 301 |
| Oct 04, 2019 | £5.76 | £5.82 | £5.76 | £5.81 | 853 413 |
| Oct 03, 2019 | £5.83 | £5.83 | £5.74 | £5.75 | 1 939 089 |
| Oct 02, 2019 | £5.75 | £5.92 | £5.75 | £5.80 | 2 172 842 |
| Oct 01, 2019 | £5.87 | £5.89 | £5.84 | £5.87 | 4 198 063 |
| Sep 30, 2019 | £5.96 | £5.96 | £5.83 | £5.85 | 2 098 334 |
| Sep 27, 2019 | £5.92 | £5.92 | £5.88 | £5.91 | 1 332 082 |
| Sep 26, 2019 | £5.76 | £5.88 | £5.76 | £5.86 | 1 284 606 |
| Sep 25, 2019 | £5.80 | £5.82 | £5.77 | £5.80 | 1 169 533 |
| Sep 24, 2019 | £5.74 | £5.82 | £5.74 | £5.80 | 1 365 159 |
| Sep 23, 2019 | £5.85 | £5.85 | £5.79 | £5.82 | 1 094 596 |
| Sep 20, 2019 | £5.81 | £5.82 | £5.77 | £5.80 | 1 743 077 |
| Sep 19, 2019 | £5.85 | £5.87 | £5.81 | £5.82 | 1 023 028 |
