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 |
| May 23, 2016 | £746.00 | £748.50 | £719.50 | £724.50 | 2 985 840 |
| May 20, 2016 | £741.50 | £762.00 | £733.00 | £755.00 | 2 998 585 |
| May 19, 2016 | £758.00 | £761.50 | £732.50 | £739.00 | 3 032 628 |
| May 18, 2016 | £774.00 | £781.50 | £758.50 | £762.00 | 3 013 335 |
| May 17, 2016 | £748.50 | £793.00 | £748.50 | £779.00 | 2 988 420 |
| May 16, 2016 | £757.00 | £759.50 | £743.50 | £748.50 | 1 597 496 |
| May 13, 2016 | £782.00 | £782.00 | £728.50 | £760.50 | 4 611 880 |
| May 12, 2016 | £789.00 | £796.50 | £777.00 | £794.00 | 2 095 452 |
| May 11, 2016 | £820.00 | £822.00 | £800.00 | £801.00 | 1 841 405 |
| May 10, 2016 | £828.00 | £832.50 | £814.00 | £822.50 | 1 718 556 |
| May 09, 2016 | £814.00 | £837.50 | £812.50 | £820.50 | 2 199 259 |
| May 06, 2016 | £845.50 | £845.50 | £798.50 | £812.50 | 4 461 358 |
| May 05, 2016 | £885.00 | £895.00 | £860.50 | £863.00 | 6 326 406 |
| May 04, 2016 | £938.50 | £939.00 | £921.50 | £930.00 | 998 982 |
| May 03, 2016 | £930.00 | £940.50 | £927.50 | £937.50 | 1 107 288 |
| Apr 29, 2016 | £919.50 | £934.00 | £918.00 | £929.50 | 1 528 220 |
| Apr 28, 2016 | £925.00 | £927.00 | £917.50 | £923.50 | 1 036 877 |
| Apr 27, 2016 | £931.00 | £933.00 | £925.00 | £929.50 | 958 542 |
| Apr 26, 2016 | £949.00 | £952.00 | £923.00 | £929.50 | 1 181 215 |
| Apr 25, 2016 | £940.50 | £947.00 | £932.50 | £946.50 | 1 048 543 |
| Apr 22, 2016 | £962.50 | £964.00 | £938.00 | £938.00 | 1 959 329 |
| Apr 21, 2016 | £982.50 | £986.00 | £958.50 | £964.50 | 1 239 539 |
| Apr 20, 2016 | £1,003.00 | £1,005.00 | £978.00 | £984.50 | 905 833 |
| Apr 19, 2016 | £1,009.00 | £1,024.00 | £1,003.00 | £1,005.00 | 979 328 |
| Apr 18, 2016 | £1,003.00 | £1,015.00 | £998.50 | £1,010.00 | 673 430 |
