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 |
| Jul 10, 2019 | £5.59 | £5.65 | £5.58 | £5.61 | 2 099 219 |
| Jul 09, 2019 | £5.57 | £5.60 | £5.57 | £5.59 | 2 619 374 |
| Jul 08, 2019 | £5.52 | £5.56 | £5.52 | £5.54 | 1 070 372 |
| Jul 05, 2019 | £5.54 | £5.56 | £5.52 | £5.54 | 611 732 |
| Jul 04, 2019 | £5.55 | £5.55 | £5.51 | £5.52 | 564 618 |
| Jul 03, 2019 | £5.52 | £5.54 | £5.50 | £5.53 | 1 100 151 |
| Jul 02, 2019 | £5.52 | £5.52 | £5.48 | £5.52 | 912 049 |
| Jul 01, 2019 | £5.48 | £5.50 | £5.44 | £5.50 | 2 045 113 |
| Jun 28, 2019 | £5.43 | £5.48 | £5.43 | £5.45 | 1 545 559 |
| Jun 27, 2019 | £5.43 | £5.48 | £5.43 | £5.48 | 1 559 710 |
| Jun 26, 2019 | £5.48 | £5.48 | £5.44 | £5.46 | 1 242 684 |
| Jun 25, 2019 | £5.41 | £5.45 | £5.40 | £5.45 | 757 053 |
| Jun 24, 2019 | £5.46 | £5.44 | £5.41 | £5.42 | 1 228 587 |
| Jun 21, 2019 | £5.43 | £5.49 | £5.43 | £5.45 | 4 099 535 |
| Jun 20, 2019 | £5.53 | £5.53 | £5.42 | £5.44 | 2 179 786 |
| Jun 19, 2019 | £5.51 | £5.54 | £5.47 | £5.48 | 1 864 974 |
| Jun 18, 2019 | £5.50 | £5.54 | £5.48 | £5.54 | 2 749 925 |
| Jun 17, 2019 | £5.47 | £5.50 | £5.45 | £5.49 | 974 914 |
| Jun 14, 2019 | £5.44 | £5.46 | £5.42 | £5.46 | 1 414 599 |
| Jun 13, 2019 | £5.40 | £5.46 | £5.40 | £5.43 | 1 157 420 |
| Jun 12, 2019 | £5.43 | £5.43 | £5.41 | £5.42 | 1 388 189 |
| Jun 11, 2019 | £5.45 | £5.45 | £5.39 | £5.42 | 2 034 289 |
| Jun 10, 2019 | £5.43 | £5.44 | £5.40 | £5.40 | 1 504 037 |
| Jun 07, 2019 | £5.41 | £5.45 | £5.39 | £5.41 | 2 659 157 |
| Jun 06, 2019 | £5.41 | £5.45 | £5.40 | £5.42 | 1 705 362 |
