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 12, 2016 | £726.50 | £733.00 | £706.00 | £708.50 | 1 606 844 |
| Oct 11, 2016 | £712.00 | £732.00 | £712.00 | £727.00 | 2 410 153 |
| Oct 10, 2016 | £710.00 | £716.50 | £700.00 | £710.00 | 1 832 125 |
| Oct 07, 2016 | £699.50 | £711.50 | £694.50 | £708.00 | 2 055 163 |
| Oct 06, 2016 | £717.50 | £717.50 | £694.50 | £700.00 | 3 257 211 |
| Oct 05, 2016 | £728.50 | £728.50 | £712.50 | £713.50 | 1 774 666 |
| Oct 04, 2016 | £710.50 | £737.00 | £710.50 | £730.00 | 3 132 931 |
| Oct 03, 2016 | £704.50 | £714.00 | £698.50 | £709.00 | 2 207 494 |
| Sep 30, 2016 | £685.50 | £708.50 | £684.50 | £705.00 | 3 241 365 |
| Sep 29, 2016 | £688.50 | £701.00 | £677.00 | £696.00 | 2 946 508 |
| Sep 28, 2016 | £686.50 | £691.50 | £673.50 | £682.50 | 2 099 585 |
| Sep 27, 2016 | £684.50 | £690.50 | £663.50 | £688.00 | 2 599 673 |
| Sep 26, 2016 | £692.00 | £692.50 | £673.50 | £680.00 | 2 016 305 |
| Sep 23, 2016 | £703.00 | £704.00 | £692.00 | £694.00 | 1 801 532 |
| Sep 22, 2016 | £707.50 | £711.00 | £692.50 | £705.50 | 2 107 302 |
| Sep 21, 2016 | £707.00 | £726.50 | £699.50 | £702.00 | 1 829 934 |
| Sep 20, 2016 | £722.50 | £722.50 | £702.00 | £702.50 | 2 060 446 |
| Sep 19, 2016 | £716.00 | £725.50 | £711.50 | £715.50 | 2 212 339 |
| Sep 16, 2016 | £715.00 | £716.00 | £707.00 | £709.50 | 3 303 775 |
| Sep 15, 2016 | £721.00 | £721.00 | £703.00 | £715.50 | 2 204 736 |
| Sep 14, 2016 | £748.50 | £748.50 | £724.50 | £738.50 | 3 172 868 |
| Sep 13, 2016 | £761.00 | £765.50 | £745.00 | £746.00 | 1 671 490 |
| Sep 12, 2016 | £758.50 | £761.50 | £750.50 | £758.00 | 1 900 124 |
| Sep 09, 2016 | £784.50 | £786.50 | £769.00 | £770.50 | 2 021 036 |
| Sep 08, 2016 | £762.00 | £788.00 | £760.00 | £786.50 | 5 138 730 |
