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 |
| Sep 18, 2019 | £5.80 | £5.86 | £5.80 | £5.85 | 1 034 522 |
| Sep 17, 2019 | £5.80 | £5.86 | £5.80 | £5.85 | 620 098 |
| Sep 16, 2019 | £5.88 | £5.88 | £5.76 | £5.86 | 1 812 676 |
| Sep 13, 2019 | £5.85 | £5.90 | £5.85 | £5.86 | 1 447 664 |
| Sep 12, 2019 | £5.87 | £5.92 | £5.86 | £5.91 | 2 374 131 |
| Sep 11, 2019 | £5.88 | £5.89 | £5.84 | £5.86 | 2 047 218 |
| Sep 10, 2019 | £5.89 | £5.89 | £5.84 | £5.87 | 2 243 249 |
| Sep 09, 2019 | £5.94 | £5.94 | £5.81 | £5.89 | 2 677 893 |
| Sep 06, 2019 | £5.90 | £5.91 | £5.82 | £5.83 | 1 987 467 |
| Sep 05, 2019 | £5.97 | £6.04 | £5.89 | £5.91 | 3 115 603 |
| Sep 04, 2019 | £6.17 | £6.17 | £6.02 | £6.07 | 6 400 847 |
| Sep 03, 2019 | £6.01 | £6.11 | £6.01 | £6.08 | 1 745 084 |
| Sep 02, 2019 | £5.82 | £5.82 | £5.82 | £5.82 | 0 |
| Aug 30, 2019 | £6.00 | £6.05 | £5.90 | £6.04 | 5 223 330 |
| Aug 29, 2019 | £5.90 | £5.98 | £5.89 | £5.95 | 4 366 788 |
| Aug 28, 2019 | £5.88 | £5.91 | £5.84 | £5.89 | 2 634 946 |
| Aug 27, 2019 | £5.84 | £5.87 | £5.81 | £5.87 | 2 519 527 |
| Aug 26, 2019 | £5.82 | £5.82 | £5.82 | £5.82 | 0 |
| Aug 23, 2019 | £5.85 | £5.86 | £5.78 | £5.82 | 2 430 602 |
| Aug 22, 2019 | £5.82 | £5.82 | £5.75 | £5.80 | 2 801 179 |
| Aug 21, 2019 | £5.77 | £5.88 | £5.77 | £5.80 | 1 033 843 |
| Aug 20, 2019 | £5.86 | £5.86 | £5.77 | £5.78 | 2 291 063 |
| Aug 19, 2019 | £5.79 | £5.86 | £5.75 | £5.79 | 3 942 862 |
| Aug 16, 2019 | £5.79 | £5.80 | £5.74 | £5.75 | 854 076 |
| Aug 15, 2019 | £5.81 | £5.81 | £5.73 | £5.74 | 1 244 275 |
