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 |
| Aug 14, 2019 | £5.80 | £5.83 | £5.75 | £5.76 | 1 888 074 |
| Aug 13, 2019 | £5.85 | £5.85 | £5.75 | £5.78 | 1 264 093 |
| Aug 12, 2019 | £5.85 | £5.85 | £5.77 | £5.78 | 1 723 646 |
| Aug 09, 2019 | £5.79 | £5.81 | £5.75 | £5.78 | 1 207 421 |
| Aug 08, 2019 | £5.79 | £5.79 | £5.73 | £5.75 | 1 539 612 |
| Aug 07, 2019 | £5.76 | £5.79 | £5.73 | £5.75 | 2 751 432 |
| Aug 06, 2019 | £5.73 | £5.76 | £5.69 | £5.73 | 2 466 183 |
| Aug 05, 2019 | £5.75 | £5.82 | £5.73 | £5.75 | 1 055 467 |
| Aug 02, 2019 | £5.76 | £5.80 | £5.75 | £5.78 | 1 530 303 |
| Aug 01, 2019 | £5.86 | £5.86 | £5.74 | £5.74 | 2 598 910 |
| Jul 31, 2019 | £5.75 | £5.76 | £5.71 | £5.73 | 2 293 097 |
| Jul 30, 2019 | £5.70 | £5.77 | £5.70 | £5.75 | 1 904 765 |
| Jul 29, 2019 | £5.63 | £5.71 | £5.56 | £5.71 | 1 556 847 |
| Jul 26, 2019 | £5.60 | £5.64 | £5.56 | £5.64 | 1 287 693 |
| Jul 25, 2019 | £5.59 | £5.60 | £5.54 | £5.58 | 2 252 073 |
| Jul 24, 2019 | £5.56 | £5.59 | £5.56 | £5.59 | 1 789 083 |
| Jul 23, 2019 | £5.58 | £5.58 | £5.50 | £5.56 | 5 155 795 |
| Jul 22, 2019 | £5.57 | £5.63 | £5.57 | £5.62 | 791 025 |
| Jul 19, 2019 | £5.59 | £5.61 | £5.49 | £5.61 | 1 341 860 |
| Jul 18, 2019 | £5.56 | £5.63 | £5.53 | £5.62 | 1 004 769 |
| Jul 17, 2019 | £5.62 | £5.65 | £5.61 | £5.63 | 714 824 |
| Jul 16, 2019 | £5.62 | £5.63 | £5.57 | £5.63 | 5 596 935 |
| Jul 15, 2019 | £5.60 | £5.72 | £5.55 | £5.60 | 614 066 |
| Jul 12, 2019 | £5.61 | £5.61 | £5.56 | £5.60 | 800 184 |
| Jul 11, 2019 | £5.59 | £5.61 | £5.56 | £5.58 | 1 340 661 |
