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 |
| Mar 25, 2019 | £5.41 | £5.55 | £5.35 | £5.55 | 21 386 613 |
| Mar 22, 2019 | £5.07 | £5.13 | £5.04 | £5.06 | 3 353 384 |
| Mar 21, 2019 | £5.04 | £5.13 | £4.98 | £5.10 | 9 196 541 |
| Mar 20, 2019 | £5.10 | £5.17 | £4.95 | £4.95 | 22 925 970 |
| Mar 19, 2019 | £4.26 | £4.42 | £4.19 | £4.38 | 4 701 523 |
| Mar 18, 2019 | £4.44 | £4.53 | £4.29 | £4.31 | 3 154 401 |
| Mar 15, 2019 | £4.44 | £4.47 | £4.39 | £4.47 | 6 491 401 |
| Mar 14, 2019 | £4.40 | £4.46 | £4.38 | £4.45 | 2 954 946 |
| Mar 13, 2019 | £4.41 | £4.46 | £4.34 | £4.42 | 4 319 252 |
| Mar 12, 2019 | £4.51 | £4.55 | £4.39 | £4.42 | 3 267 513 |
| Mar 11, 2019 | £4.38 | £4.60 | £4.38 | £4.53 | 3 676 294 |
| Mar 08, 2019 | £4.27 | £4.39 | £4.21 | £4.39 | 7 676 850 |
| Mar 07, 2019 | £4.14 | £4.31 | £3.93 | £4.31 | 6 908 686 |
| Mar 06, 2019 | £4.04 | £4.10 | £3.81 | £3.99 | 6 343 031 |
| Mar 05, 2019 | £4.11 | £4.19 | £3.99 | £4.00 | 2 667 867 |
| Mar 04, 2019 | £4.12 | £4.18 | £4.05 | £4.15 | 2 156 860 |
| Mar 01, 2019 | £4.00 | £4.18 | £3.87 | £4.09 | 2 629 239 |
| Feb 28, 2019 | £3.75 | £4.14 | £3.72 | £4.00 | 4 230 387 |
| Feb 27, 2019 | £3.81 | £3.82 | £3.74 | £3.77 | 1 224 659 |
| Feb 26, 2019 | £3.95 | £3.97 | £3.82 | £3.83 | 1 293 418 |
| Feb 25, 2019 | £3.87 | £4.01 | £3.87 | £3.99 | 1 320 827 |
| Feb 22, 2019 | £3.99 | £4.03 | £3.93 | £3.93 | 4 748 227 |
| Feb 21, 2019 | £4.08 | £4.08 | £3.95 | £4.00 | 1 920 358 |
| Feb 20, 2019 | £3.91 | £4.02 | £3.90 | £4.00 | 2 266 157 |
| Feb 19, 2019 | £3.81 | £3.90 | £3.73 | £3.88 | 1 474 913 |
