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 05, 2019 | £5.42 | £5.45 | £5.42 | £5.43 | 2 354 449 |
| Jun 04, 2019 | £5.44 | £5.48 | £5.42 | £5.45 | 1 732 554 |
| Jun 03, 2019 | £5.45 | £5.47 | £5.42 | £5.47 | 2 113 103 |
| May 31, 2019 | £5.48 | £5.49 | £5.45 | £5.46 | 3 043 994 |
| May 30, 2019 | £5.44 | £5.49 | £5.44 | £5.48 | 2 477 152 |
| May 29, 2019 | £5.45 | £5.49 | £5.45 | £5.48 | 2 354 721 |
| May 28, 2019 | £5.42 | £5.48 | £5.42 | £5.47 | 1 981 262 |
| May 24, 2019 | £5.49 | £5.49 | £5.43 | £5.45 | 2 515 071 |
| May 23, 2019 | £5.43 | £5.49 | £5.43 | £5.46 | 1 850 928 |
| May 22, 2019 | £5.38 | £5.46 | £5.38 | £5.46 | 2 965 732 |
| May 21, 2019 | £5.39 | £5.43 | £5.37 | £5.41 | 2 964 354 |
| May 20, 2019 | £5.36 | £5.40 | £5.36 | £5.39 | 3 301 745 |
| May 17, 2019 | £5.37 | £5.40 | £5.35 | £5.38 | 5 007 109 |
| May 16, 2019 | £5.36 | £5.40 | £5.34 | £5.36 | 2 210 296 |
| May 15, 2019 | £5.33 | £5.39 | £5.31 | £5.35 | 5 104 353 |
| May 14, 2019 | £5.32 | £5.34 | £5.32 | £5.33 | 4 216 927 |
| May 13, 2019 | £5.35 | £5.36 | £5.31 | £5.32 | 3 269 256 |
| May 10, 2019 | £5.31 | £5.41 | £5.29 | £5.36 | 5 971 553 |
| May 09, 2019 | £5.30 | £5.34 | £5.25 | £5.30 | 9 206 766 |
| May 08, 2019 | £5.30 | £5.33 | £5.28 | £5.29 | 9 250 805 |
| May 07, 2019 | £5.33 | £5.37 | £5.26 | £5.32 | 5 411 896 |
| May 06, 2019 | £5.35 | £5.35 | £5.35 | £5.35 | 0 |
| May 03, 2019 | £5.38 | £5.44 | £5.34 | £5.35 | 2 749 482 |
| May 02, 2019 | £5.43 | £5.43 | £5.32 | £5.36 | 3 186 859 |
| May 01, 2019 | £5.43 | £5.46 | £5.38 | £5.41 | 863 583 |
