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 |
| Apr 30, 2019 | £5.48 | £5.49 | £5.38 | £5.45 | 2 618 987 |
| Apr 29, 2019 | £5.46 | £5.48 | £5.41 | £5.46 | 1 538 604 |
| Apr 26, 2019 | £5.42 | £5.53 | £5.38 | £5.46 | 3 111 671 |
| Apr 25, 2019 | £5.41 | £5.44 | £5.37 | £5.42 | 3 829 112 |
| Apr 24, 2019 | £5.39 | £5.42 | £5.38 | £5.41 | 1 217 287 |
| Apr 23, 2019 | £5.37 | £5.41 | £5.35 | £5.40 | 1 933 724 |
| Apr 22, 2019 | £5.37 | £5.37 | £5.37 | £5.37 | 0 |
| Apr 18, 2019 | £5.37 | £5.41 | £5.34 | £5.37 | 2 884 463 |
| Apr 17, 2019 | £5.49 | £5.50 | £5.44 | £5.46 | 1 093 833 |
| Apr 16, 2019 | £5.43 | £5.48 | £5.42 | £5.47 | 7 135 945 |
| Apr 15, 2019 | £5.42 | £5.45 | £5.41 | £5.45 | 1 309 831 |
| Apr 12, 2019 | £5.43 | £5.45 | £5.41 | £5.43 | 1 946 804 |
| Apr 11, 2019 | £5.47 | £5.47 | £5.41 | £5.43 | 2 031 169 |
| Apr 10, 2019 | £5.39 | £5.43 | £5.32 | £5.43 | 1 624 076 |
| Apr 09, 2019 | £5.42 | £5.44 | £5.41 | £5.42 | 8 993 501 |
| Apr 08, 2019 | £5.36 | £5.47 | £5.36 | £5.43 | 3 336 104 |
| Apr 05, 2019 | £5.38 | £5.49 | £5.38 | £5.46 | 3 690 571 |
| Apr 04, 2019 | £5.40 | £5.47 | £5.40 | £5.47 | 4 819 011 |
| Apr 03, 2019 | £5.41 | £5.45 | £5.41 | £5.42 | 6 464 579 |
| Apr 02, 2019 | £5.47 | £5.52 | £5.44 | £5.48 | 5 300 571 |
| Apr 01, 2019 | £5.52 | £5.53 | £5.44 | £5.47 | 2 249 451 |
| Mar 29, 2019 | £5.46 | £5.55 | £5.46 | £5.55 | 2 959 339 |
| Mar 28, 2019 | £5.49 | £5.51 | £5.46 | £5.50 | 2 962 975 |
| Mar 27, 2019 | £5.47 | £5.52 | £5.47 | £5.49 | 4 419 593 |
| Mar 26, 2019 | £5.51 | £5.55 | £5.50 | £5.52 | 6 520 526 |
