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 |
| Jun 28, 2016 | £724.00 | £739.50 | £720.00 | £725.50 | 2 134 972 |
| Jun 27, 2016 | £754.00 | £759.00 | £700.00 | £703.00 | 2 746 568 |
| Jun 24, 2016 | £719.50 | £768.50 | £664.00 | £753.50 | 3 841 712 |
| Jun 23, 2016 | £737.50 | £756.50 | £737.00 | £755.50 | 2 468 824 |
| Jun 22, 2016 | £738.50 | £740.00 | £725.50 | £735.00 | 2 032 465 |
| Jun 21, 2016 | £724.00 | £738.50 | £713.00 | £737.00 | 2 144 587 |
| Jun 20, 2016 | £730.00 | £745.50 | £726.50 | £727.00 | 2 960 114 |
| Jun 17, 2016 | £695.50 | £717.50 | £694.00 | £709.00 | 10 292 367 |
| Jun 16, 2016 | £683.00 | £697.00 | £680.50 | £692.50 | 1 928 699 |
| Jun 15, 2016 | £698.50 | £709.00 | £688.00 | £689.50 | 2 593 925 |
| Jun 14, 2016 | £706.50 | £714.50 | £694.50 | £695.00 | 2 448 580 |
| Jun 13, 2016 | £702.00 | £726.50 | £700.00 | £710.50 | 2 928 644 |
| Jun 10, 2016 | £700.50 | £709.50 | £681.00 | £703.50 | 3 474 160 |
| Jun 09, 2016 | £710.00 | £710.00 | £701.50 | £702.00 | 1 846 510 |
| Jun 08, 2016 | £706.00 | £714.50 | £702.50 | £711.50 | 2 487 280 |
| Jun 07, 2016 | £704.50 | £711.50 | £701.50 | £710.00 | 1 612 314 |
| Jun 06, 2016 | £718.00 | £725.50 | £703.50 | £705.00 | 1 392 436 |
| Jun 03, 2016 | £709.50 | £719.50 | £704.50 | £715.00 | 2 114 266 |
| Jun 02, 2016 | £704.00 | £712.50 | £701.00 | £709.50 | 1 733 731 |
| Jun 01, 2016 | £724.00 | £726.50 | £701.50 | £705.00 | 2 271 893 |
| May 31, 2016 | £746.50 | £751.00 | £719.00 | £719.50 | 3 391 696 |
| May 27, 2016 | £748.50 | £748.50 | £748.50 | £748.50 | 0 |
| May 26, 2016 | £740.00 | £751.00 | £737.00 | £747.00 | 1 887 065 |
| May 25, 2016 | £730.00 | £746.50 | £726.50 | £743.00 | 2 570 184 |
| May 24, 2016 | £720.00 | £730.00 | £709.50 | £728.50 | 2 754 154 |
