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 21, 2016 | £737.00 | £753.50 | £735.00 | £736.50 | 1 224 362 |
| Dec 20, 2016 | £740.50 | £760.00 | £735.00 | £739.00 | 1 531 590 |
| Dec 19, 2016 | £740.00 | £742.50 | £724.50 | £737.50 | 4 389 101 |
| Dec 16, 2016 | £737.50 | £745.00 | £735.00 | £738.50 | 1 439 563 |
| Dec 15, 2016 | £729.00 | £744.00 | £711.50 | £736.00 | 1 833 717 |
| Dec 14, 2016 | £736.00 | £747.50 | £735.00 | £735.50 | 2 419 617 |
| Dec 13, 2016 | £714.00 | £743.00 | £711.50 | £738.50 | 1 553 701 |
| Dec 12, 2016 | £726.50 | £734.00 | £714.50 | £715.00 | 1 607 917 |
| Dec 09, 2016 | £711.50 | £743.00 | £711.50 | £731.00 | 1 838 532 |
| Dec 08, 2016 | £720.00 | £725.00 | £707.50 | £712.50 | 1 685 899 |
| Dec 07, 2016 | £702.00 | £719.50 | £700.50 | £718.00 | 1 656 670 |
| Dec 06, 2016 | £695.50 | £712.50 | £690.00 | £699.00 | 3 009 275 |
| Dec 05, 2016 | £698.00 | £715.50 | £693.50 | £693.50 | 1 416 585 |
| Dec 02, 2016 | £697.50 | £706.00 | £697.50 | £703.00 | 1 748 322 |
| Dec 01, 2016 | £715.00 | £715.50 | £700.50 | £702.50 | 1 874 631 |
| Nov 30, 2016 | £718.50 | £729.00 | £705.50 | £710.50 | 10 460 787 |
| Nov 29, 2016 | £712.00 | £724.50 | £707.00 | £721.50 | 2 151 381 |
| Nov 28, 2016 | £731.00 | £732.50 | £705.50 | £709.00 | 2 418 441 |
| Nov 25, 2016 | £725.00 | £738.50 | £718.00 | £734.00 | 9 535 526 |
| Nov 24, 2016 | £749.50 | £751.50 | £716.00 | £722.00 | 1 190 190 |
| Nov 23, 2016 | £747.00 | £751.50 | £739.00 | £745.00 | 1 832 482 |
| Nov 22, 2016 | £713.00 | £747.50 | £713.00 | £742.00 | 5 040 390 |
| Nov 21, 2016 | £713.50 | £719.00 | £695.50 | £701.00 | 2 514 667 |
| Nov 18, 2016 | £722.50 | £724.00 | £711.00 | £720.00 | 2 868 783 |
| Nov 17, 2016 | £726.50 | £737.50 | £720.50 | £723.00 | 2 020 748 |
